Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $18.71 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 16.20 | 17.00 | 8.60 | 0.00 | 0.00% | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:55 PM EST |
| 3.00 | 15.20 | 16.10 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 14.20 | 15.30 | 7.07 | 0.00 | 0.00% | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 13.10 | 14.30 | 9.80 | 0.00 | 0.00% | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 12.10 | 13.20 | 11.80 | 0.00 | 0.00% | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 11.10 | 12.10 | 6.70 | 0.00 | 0.00% | 0 | 141 | 3.03 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 10.20 | 11.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 9.20 | 10.10 | 8.98 | 0.00 | 0.00% | 0 | 46 | 2.20 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 8.30 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 465 | 1.10 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 11.00 | 7.20 | 8.20 | 7.37 | 0.00 | 0.00% | 0 | 339 | 1.68 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 12.00 | 6.30 | 7.30 | 5.18 | 0.00 | 0.00% | 0 | 109 | 1.54 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 13.00 | 5.40 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 74 | 1.40 | 0.92 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 4.60 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 145 | 1.40 | 0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 3.80 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 899 | 0.71 | 0.81 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 3.20 | 3.80 | 3.75 | 0.00 | 0.00% | 0 | 653 | 0.92 | 0.74 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.00 | 2.50 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 292 | 0.88 | 0.66 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 18.00 | 2.05 | 2.60 | 1.80 | -0.20 | -10.00% | 6 | 308 | 0.98 | 0.58 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 1.65 | 2.15 | 2.60 | +1.15 | +79.31% | 1 | 270 | 0.98 | 0.50 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 1.30 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 1,557 | 0.99 | 0.42 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.35 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 391 | 1.00 | 0.17 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 9.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 161 | 2.69 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 383 | 4.14 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 146 | 3.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 55 | 3.19 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 164 | 2.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 132 | 2.44 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 27 | 2.45 | -0.02 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 146 | 1.13 | -0.04 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.95 | -0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.50 | 0.18 | -0.37 | -67.28% | 1 | 49 | 1.00 | -0.13 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.40 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 163 | 0.91 | -0.19 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 16.00 | 0.70 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 123 | 0.95 | -0.26 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.00 | 1.05 | 1.45 | 1.41 | 0.00 | 0.00% | 0 | 67 | 0.94 | -0.34 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 18.00 | 1.50 | 2.00 | 1.38 | -0.62 | -31.00% | 1 | 31 | 1.00 | -0.42 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 19.00 | 1.95 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.50 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 2.50 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.58 | 0.08 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 6.40 | 7.30 | % | 0 | 0 | 1.21 | -0.83 | 0.05 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 11.00 | 12.00 | % | 0 | 0 | 1.34 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST |