Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $13.73 as of 3/26/2026 3:20:26 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 | 11.70 | 13.80 | 12.75 | % | 12.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 2.00 | 10.70 | 12.80 | 11.75 | % | 5.88 | 0 | 11 | 7.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 3.00 | 9.80 | 11.80 | 10.80 | % | 3.60 | 0 | 28 | 5.49 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 4.00 | 8.80 | 10.80 | 9.80 | % | 2.45 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 5.00 | 7.80 | 9.80 | 8.80 | % | 1.76 | 0 | 14 | 3.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 6.00 | 6.80 | 8.60 | 7.70 | 8.90 | 0.00 | 0.00% | 1.28 | 0 | 9 | 2.81 | 0.99 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 7.00 | 5.90 | 7.40 | 6.65 | 7.76 | 0.00 | 0.00% | 0.95 | 0 | 75 | 2.18 | 0.98 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 8.00 | 5.10 | 6.50 | 5.80 | 6.20 | 0.00 | 0.00% | 0.72 | 0 | 65 | 1.93 | 0.96 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 9.00 | 4.50 | 5.50 | 5.00 | 4.70 | +0.40 | +9.31% | 0.56 | 5 | 152 | 0.97 | 0.91 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 10.00 | 3.70 | 4.00 | 3.85 | 4.00 | +0.20 | +5.27% | 0.39 | 6 | 266 | 0.87 | 0.85 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 11.00 | 2.85 | 3.30 | 3.08 | 3.26 | 0.00 | 0.00% | 0.28 | 0 | 639 | 0.84 | 0.78 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 12.00 | 2.35 | 2.70 | 2.53 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 597 | 0.87 | 0.70 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 13.00 | 1.85 | 2.15 | 2.00 | 2.68 | 0.00 | 0.00% | 0.15 | 0 | 255 | 0.89 | 0.61 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 14.00 | 1.35 | 1.75 | 1.55 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 259 | 0.86 | 0.52 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 15.00 | 1.05 | 1.30 | 1.18 | 1.25 | -0.20 | -13.80% | 0.08 | 138 | 653 | 0.86 | 0.44 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 16.00 | 0.75 | 1.15 | 0.95 | 1.00 | -0.35 | -25.93% | 0.06 | 15 | 278 | 0.89 | 0.37 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 17.00 | 0.50 | 0.90 | 0.70 | 1.00 | 0.00 | 0.00% | 0.04 | 5 | 404 | 0.87 | 0.31 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 18.00 | 0.45 | 0.75 | 0.60 | 0.65 | -0.20 | -23.53% | 0.03 | 45 | 84 | 0.91 | 0.25 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 19.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.35 | -41.18% | 0.03 | 15 | 129 | 0.94 | 0.21 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 20.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.10 | -20.00% | 0.02 | 30 | 374 | 0.95 | 0.18 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 21.00 | 0.15 | 0.45 | 0.30 | 0.30 | % | 0.01 | 43 | 3 | 0.93 | 0.15 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 22.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 4 | 1.02 | 0.12 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 23.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 59 | 1.04 | 0.10 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 1.42 | 0.07 | 0.03 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 1 | 1.52 | 0.05 | 0.02 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 23 | 1.57 | 0.04 | 0.02 | 0.00 | 3/26/2026 4:00:04 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 191 | 2.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 1,359 | 2.30 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.23 | +0.15 | +187.50% | 0.02 | 1 | 1,135 | 1.42 | -0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 572 | 1.64 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.22 | % | 0.03 | 5 | 202 | 0.93 | -0.09 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 10.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.10 | -28.58% | 0.03 | 1 | 179 | 0.80 | -0.15 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 11.00 | 0.50 | 0.75 | 0.63 | 0.83 | 0.00 | 0.00% | 0.06 | 0 | 187 | 0.88 | -0.22 | 0.07 | -0.01 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 12.00 | 0.85 | 1.15 | 1.00 | 1.22 | +0.02 | +1.67% | 0.08 | 1 | 27 | 0.88 | -0.30 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 13.00 | 1.30 | 1.65 | 1.48 | 1.50 | -0.05 | -3.23% | 0.11 | 1 | 32 | 0.89 | -0.39 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 14.00 | 1.80 | 2.20 | 2.00 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.88 | -0.48 | 0.09 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 15.00 | 2.40 | 2.90 | 2.65 | 2.73 | % | 0.18 | 5 | 6 | 0.88 | -0.56 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:04 PM EST | |
| 16.00 | 3.10 | 3.60 | 3.35 | % | 0.21 | 0 | 5 | 0.88 | -0.63 | 0.09 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 17.00 | 3.80 | 4.50 | 4.15 | % | 0.24 | 0 | 122 | 0.88 | -0.69 | 0.08 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 18.00 | 4.60 | 5.50 | 5.05 | % | 0.28 | 0 | 0 | 0.91 | -0.75 | 0.07 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 19.00 | 5.20 | 6.60 | 5.90 | % | 0.31 | 0 | 0 | 1.36 | -0.79 | 0.06 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 20.00 | 6.10 | 7.50 | 6.80 | % | 0.34 | 0 | 0 | 1.40 | -0.82 | 0.05 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 21.00 | 7.00 | 8.40 | 7.70 | % | 0.37 | 0 | 0 | 1.44 | -0.85 | 0.05 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 22.00 | 7.90 | 9.40 | 8.65 | % | 0.39 | 0 | 0 | 1.51 | -0.88 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 23.00 | 8.80 | 10.30 | 9.55 | % | 0.42 | 0 | 0 | 1.53 | -0.90 | 0.04 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 24.00 | 9.70 | 11.30 | 10.50 | % | 0.44 | 0 | 0 | 1.58 | -0.93 | 0.03 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 25.00 | 10.60 | 12.30 | 11.45 | % | 0.46 | 0 | 0 | 1.64 | -0.95 | 0.02 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 26.00 | 11.50 | 13.40 | 12.45 | % | 0.48 | 0 | 0 | 1.77 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:04 PM EST |