Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $12.16 as of 1/30/2026 7:00:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 10.30 | 9.10 | % | 3.03 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 6.90 | 9.30 | 8.10 | % | 2.02 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 5.90 | 7.90 | 6.90 | % | 1.38 | 0 | 0 | 3.50 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 5.10 | 6.90 | 6.00 | % | 1.00 | 0 | 0 | 2.89 | 0.97 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 4.20 | 5.90 | 5.05 | % | 0.72 | 0 | 0 | 2.39 | 0.94 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 3.50 | 5.10 | 4.30 | % | 0.54 | 0 | 0 | 2.15 | 0.88 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 2.80 | 4.20 | 3.50 | % | 0.39 | 0 | 0 | 1.32 | 0.81 | 0.06 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 2.15 | 2.95 | 2.55 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.08 | 0.72 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 1.65 | 1.90 | 1.78 | 1.90 | -0.83 | -30.41% | 0.16 | 2 | 5 | 0.92 | 0.62 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | 1.32 | -0.88 | -40.00% | 0.11 | 7 | 15 | 0.91 | 0.52 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.85 | 1.10 | 0.98 | 1.35 | +0.15 | +12.50% | 0.08 | 122 | 72 | 0.90 | 0.43 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.90 | 0.34 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.40 | 0.65 | 0.53 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 260 | 0.90 | 0.27 | 0.09 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 511 | 0.94 | 0.22 | 0.08 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.15 | 0.75 | 0.45 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.03 | 0.17 | 0.07 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.03 | 0.14 | 0.06 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.08 | 0.11 | 0.05 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.54 | 0.07 | 0.04 | -0.01 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.06 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.04 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.82 | 0.02 | 0.02 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | 0.02 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.69 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.23 | -0.03 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.37 | -0.06 | 0.03 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.40 | % | 0.05 | 0 | 0 | 1.05 | -0.12 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 0.20 | 0.60 | 0.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | -0.19 | 0.06 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.50 | 1.70 | 1.10 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.84 | -0.28 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 1.10 | 1.40 | 1.25 | 1.10 | -0.10 | -8.34% | 0.11 | 2 | 9 | 0.93 | -0.38 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 1.50 | 1.90 | 1.70 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.86 | -0.48 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 2.15 | 2.60 | 2.38 | % | 0.18 | 0 | 0 | 0.87 | -0.57 | 0.10 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 14.00 | 2.45 | 3.40 | 2.93 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.10 | -0.66 | 0.10 | -0.02 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 3.80 | 4.50 | 4.15 | % | 0.28 | 0 | 0 | 1.01 | -0.73 | 0.09 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 3.90 | 5.40 | 4.65 | % | 0.29 | 0 | 0 | 1.38 | -0.78 | 0.08 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 4.60 | 6.30 | 5.45 | % | 0.32 | 0 | 0 | 1.43 | -0.83 | 0.07 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 5.60 | 7.30 | 6.45 | % | 0.36 | 0 | 0 | 1.54 | -0.86 | 0.06 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 6.50 | 8.30 | 7.40 | % | 0.39 | 0 | 0 | 1.63 | -0.89 | 0.05 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 7.40 | 9.20 | 8.30 | % | 0.42 | 0 | 0 | 1.65 | -0.93 | 0.04 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 21.00 | 8.30 | 10.20 | 9.25 | % | 0.44 | 0 | 0 | 1.73 | -0.94 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 9.30 | 11.10 | 10.20 | % | 0.46 | 0 | 0 | 1.73 | -0.96 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 23.00 | 10.10 | 12.40 | 11.25 | % | 0.49 | 0 | 0 | 2.03 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 24.00 | 10.90 | 13.30 | 12.10 | % | 0.50 | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 11.90 | 14.30 | 13.10 | % | 0.52 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST |