Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $10.81 as of 3/16/2026 6:12:45 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 | 7.00 | 8.50 | 7.75 | % | 2.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 4.00 | 6.10 | 7.50 | 6.80 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 5.00 | 6.50 | 5.75 | % | 1.15 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 6.00 | 4.30 | 5.50 | 4.90 | 3.46 | 0.00 | 0.00% | 0.82 | 0 | 160 | 7.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 7.00 | 3.30 | 4.30 | 3.80 | 2.35 | 0.00 | 0.00% | 0.54 | 0 | 686 | 5.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:03 PM EST |
| 8.00 | 2.30 | 3.50 | 2.90 | % | 0.36 | 0 | 0 | 4.85 | 0.98 | 0.04 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 9.00 | 1.40 | 2.20 | 1.80 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 47 | 2.87 | 0.88 | 0.12 | -0.04 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 10.00 | 0.85 | 1.25 | 1.05 | 0.95 | -0.35 | -26.93% | 0.11 | 3 | 404 | 1.50 | 0.69 | 0.22 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 11.00 | 0.40 | 0.65 | 0.53 | 0.58 | -0.24 | -29.27% | 0.05 | 126 | 442 | 1.49 | 0.45 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.15 | -33.34% | 0.02 | 1 | 258 | 1.53 | 0.26 | 0.19 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 332 | 1.90 | 0.13 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 2.97 | 0.05 | 0.06 | -0.02 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 1 | 277 | 2.71 | 0.02 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 510 | 4.20 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.40 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.48 | -96.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.08 | -88.89% | 0.01 | 2 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 858 | 3.81 | -0.02 | 0.04 | -0.01 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.03 | -16.67% | 0.03 | 2 | 391 | 1.94 | -0.12 | 0.12 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.20 | -33.34% | 0.03 | 41 | 190 | 1.43 | -0.31 | 0.22 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 11.00 | 0.55 | 1.10 | 0.83 | 0.95 | +0.05 | +5.56% | 0.08 | 4 | 124 | 1.43 | -0.55 | 0.24 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 12.00 | 1.25 | 1.95 | 1.60 | 2.49 | 0.00 | 0.00% | 0.13 | 0 | 62 | 2.49 | -0.74 | 0.19 | -0.07 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 13.00 | 1.85 | 3.10 | 2.48 | % | 0.19 | 0 | 0 | 3.45 | -0.87 | 0.12 | -0.04 | 3/16/2026 4:00:03 PM EST | |||
| 14.00 | 2.50 | 4.00 | 3.25 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 3.72 | -0.95 | 0.06 | -0.02 | 1/29/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 3.50 | 4.80 | 4.15 | % | 0.28 | 0 | 0 | 3.62 | -0.98 | 0.03 | -0.01 | 3/16/2026 4:00:03 PM EST | |||
| 16.00 | 4.40 | 5.80 | 5.10 | % | 0.32 | 0 | 0 | 4.00 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 17.00 | 5.40 | 7.00 | 6.20 | 6.36 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 6.60 | 7.90 | 7.25 | % | 0.40 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 19.00 | 7.60 | 9.40 | 8.50 | % | 0.45 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 20.00 | 8.60 | 10.40 | 9.50 | % | 0.47 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 21.00 | 9.60 | 11.40 | 10.50 | % | 0.50 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 22.00 | 10.50 | 12.00 | 11.25 | % | 0.51 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 23.00 | 11.50 | 13.00 | 12.25 | % | 0.53 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 24.00 | 12.50 | 14.00 | 13.25 | % | 0.55 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 13.50 | 15.00 | 14.25 | % | 0.57 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |