Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $10.94 as of 2/21/2025 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.90 | 7.70 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 5.00 | 6.00 | 7.20 | % | 0 | 0 | 1.92 | 0.98 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 4.10 | 5.40 | 5.88 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.94 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 7.00 | 4.20 | 4.50 | 4.60 | -0.50 | -9.81% | 394 | 2 | 1.28 | 0.89 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 8.00 | 3.40 | 3.80 | % | 0 | 0 | 1.23 | 0.83 | 0.06 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 2.75 | 2.95 | % | 0 | 0 | 1.14 | 0.75 | 0.07 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 2.05 | 2.35 | 2.60 | -0.68 | -20.74% | 5 | 1 | 1.06 | 0.66 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 11.00 | 1.50 | 1.85 | % | 0 | 0 | 1.07 | 0.57 | 0.09 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 1.25 | 1.45 | 1.41 | % | 3 | 0 | 1.20 | 0.48 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 13.00 | 0.95 | 1.10 | % | 0 | 0 | 1.14 | 0.40 | 0.09 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.20 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.33 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | 0.27 | 0.08 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.22 | 0.07 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.97 | 0.19 | 0.06 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 1.35 | 0.16 | 0.05 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.12 | 0.05 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 100 | 1.07 | 0.10 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 1.10 | % | 0 | 0 | 1.20 | 0.08 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.65 | 0.05 | % | 25 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | -0.02 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | -0.06 | 0.03 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.15 | 0.45 | % | 0 | 0 | 1.11 | -0.11 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.45 | 0.65 | % | 0 | 0 | 1.37 | -0.17 | 0.06 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 9.00 | 0.80 | 0.90 | % | 0 | 0 | 1.09 | -0.25 | 0.07 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 10.00 | 1.20 | 1.35 | 1.20 | % | 55 | 0 | 1.06 | -0.34 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 11.00 | 1.65 | 1.85 | % | 0 | 0 | 1.04 | -0.43 | 0.09 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 12.00 | 2.25 | 2.45 | % | 0 | 0 | 1.00 | -0.52 | 0.09 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 13.00 | 2.90 | 3.10 | % | 0 | 0 | 0.97 | -0.60 | 0.09 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 14.00 | 2.65 | 4.90 | % | 0 | 0 | 0.96 | -0.67 | 0.08 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 15.00 | 4.40 | 4.70 | % | 0 | 0 | 0.94 | -0.73 | 0.08 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 16.00 | 4.30 | 5.70 | % | 0 | 0 | 0.59 | -0.78 | 0.07 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 17.00 | 6.10 | 7.40 | % | 0 | 0 | 1.28 | -0.81 | 0.06 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 18.00 | 7.00 | 7.40 | % | 0 | 0 | 1.13 | -0.84 | 0.05 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 19.00 | 7.00 | 9.20 | % | 0 | 0 | 1.11 | -0.88 | 0.05 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 20.00 | 8.90 | 10.10 | % | 0 | 0 | 1.07 | -0.90 | 0.04 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 21.00 | 9.00 | 11.00 | % | 0 | 0 | 1.13 | -0.92 | 0.03 | -0.01 | 2/21/2025 4:00:03 PM EST |