Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $18.26 as of 4/10/2026 5:21:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.60 | 19.80 | 19.20 | 19.03 | -0.02 | -0.11% | 19.20 | 60 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 2.00 | 17.40 | 18.80 | 18.10 | 18.24 | +0.24 | +1.34% | 9.05 | 5 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 3.00 | 16.50 | 17.80 | 17.15 | 17.33 | +0.03 | +0.18% | 5.72 | 13 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 4.00 | 15.40 | 16.80 | 16.10 | 16.60 | 0.00 | 0.00% | 4.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 5.00 | 14.40 | 15.80 | 15.10 | 7.50 | 0.00 | 0.00% | 3.02 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:44 PM EST |
| 6.00 | 13.40 | 14.90 | 14.15 | 14.80 | 0.00 | 0.00% | 2.36 | 0 | 191 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 7.00 | 12.40 | 13.80 | 13.10 | 13.00 | 0.00 | 0.00% | 1.87 | 0 | 69 | 9.88 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 8.00 | 11.40 | 13.60 | 12.50 | 12.46 | 0.00 | 0.00% | 1.56 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 9.00 | 10.40 | 11.90 | 11.15 | 11.43 | 0.00 | 0.00% | 1.24 | 0 | 11 | 8.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 10.00 | 9.40 | 11.30 | 10.35 | 2.78 | 0.00 | 0.00% | 1.03 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:44 PM EST |
| 11.00 | 8.40 | 9.80 | 9.10 | 9.46 | 0.00 | 0.00% | 0.83 | 0 | 324 | 6.14 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 12.00 | 8.40 | 8.80 | 8.60 | 8.42 | +2.62 | +45.18% | 0.72 | 1 | 348 | 5.42 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 13.00 | 6.50 | 8.10 | 7.30 | 7.52 | +0.42 | +5.92% | 0.56 | 1 | 235 | 6.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 14.00 | 6.20 | 6.80 | 6.50 | 6.18 | -2.92 | -32.09% | 0.46 | 2 | 78 | 4.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 15.00 | 5.30 | 5.80 | 5.55 | 4.50 | -1.35 | -23.08% | 0.37 | 2 | 168 | 3.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 16.00 | 4.10 | 4.80 | 4.45 | 4.18 | -0.22 | -5.00% | 0.28 | 5 | 235 | 2.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 17.00 | 2.80 | 3.80 | 3.30 | 2.65 | -0.85 | -24.29% | 0.19 | 21 | 59 | 2.42 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 18.00 | 1.65 | 2.85 | 2.25 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 64 | 2.01 | 0.92 | 0.10 | -0.06 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 19.00 | 1.25 | 1.95 | 1.60 | 1.25 | -0.65 | -34.22% | 0.08 | 5 | 537 | 1.85 | 0.79 | 0.16 | -0.12 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 20.00 | 0.95 | 1.50 | 1.23 | 1.05 | -0.60 | -36.37% | 0.06 | 399 | 1,163 | 1.43 | 0.60 | 0.20 | -0.17 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 21.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.47 | -43.93% | 0.03 | 77 | 902 | 1.48 | 0.40 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.32 | -47.77% | 0.02 | 566 | 1,221 | 1.51 | 0.25 | 0.14 | -0.16 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 23.00 | 0.05 | 0.35 | 0.20 | 0.40 | -0.05 | -11.12% | 0.01 | 35 | 308 | 1.53 | 0.15 | 0.10 | -0.12 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.13 | -52.00% | 0.00 | 40 | 227 | 1.58 | 0.08 | 0.06 | -0.07 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 1,138 | 2,971 | 1.66 | 0.04 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 295 | 1.90 | 0.02 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.02 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 28.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:44 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:44 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 27 | 7.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:44 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 23 | 6.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:44 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 108 | 5.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 636 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.98 | 0.00 | 0.02 | 0.00 | 4/14/2026 | 4/15/2026 3:59:44 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 56 | 297 | 1.40 | -0.08 | 0.10 | -0.06 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.35 | -58.34% | 0.01 | 38 | 208 | 1.31 | -0.21 | 0.16 | -0.12 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 20.00 | 0.35 | 0.60 | 0.48 | 0.69 | -0.01 | -1.43% | 0.02 | 263 | 599 | 1.19 | -0.40 | 0.20 | -0.17 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 21.00 | 0.90 | 1.60 | 1.25 | 1.28 | -0.31 | -19.50% | 0.06 | 4 | 129 | 1.45 | -0.60 | 0.18 | -0.18 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 22.00 | 1.55 | 2.65 | 2.10 | 2.16 | +0.01 | +0.47% | 0.10 | 2 | 55 | 1.58 | -0.75 | 0.14 | -0.16 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 23.00 | 2.40 | 3.50 | 2.95 | 3.30 | +0.80 | +32.00% | 0.13 | 50 | 285 | 2.87 | -0.85 | 0.10 | -0.12 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 24.00 | 3.30 | 4.20 | 3.75 | 4.10 | +1.50 | +57.70% | 0.16 | 4 | 4 | 3.30 | -0.92 | 0.06 | -0.07 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 25.00 | 4.20 | 5.20 | 4.70 | 4.90 | +1.40 | +40.00% | 0.19 | 1 | 1 | 3.69 | -0.96 | 0.03 | -0.03 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 26.00 | 5.20 | 6.10 | 5.65 | 6.10 | % | 0.22 | 2 | 0 | 3.83 | -0.98 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:44 PM EST | |
| 27.00 | 6.20 | 6.90 | 6.55 | 7.09 | -2.41 | -25.37% | 0.24 | 6 | 1 | 3.69 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |
| 28.00 | 7.20 | 8.60 | 7.90 | % | 0.28 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:44 PM EST | |||
| 29.00 | 8.20 | 9.10 | 8.65 | 9.10 | % | 0.30 | 8 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST | |
| 30.00 | 9.20 | 10.80 | 10.00 | 10.00 | % | 0.33 | 2 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:44 PM EST |