Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $8.19 as of 3/28/2025 9:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 7.30 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 6.10 | 6.30 | 9.10 | 0.00 | 0.00% | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 3.00 | 5.10 | 5.40 | 5.75 | 0.00 | 0.00% | 0 | 60 | 2.35 | 0.98 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 4.20 | 4.40 | 4.31 | -0.40 | -8.50% | 2 | 384 | 1.29 | 0.95 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 3.40 | 4.00 | 4.05 | 0.00 | 0.00% | 0 | 305 | 1.38 | 0.89 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 2.50 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 132 | 1.18 | 0.82 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.90 | 2.15 | 2.11 | -3.28 | -60.86% | 2 | 3 | 1.20 | 0.72 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.35 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.61 | 0.11 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.70 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 284 | 1.02 | 0.50 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.35 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 3,506 | 1.14 | 0.40 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.45 | 0.65 | 0.70 | 0.00 | 0.00% | 2 | 69 | 1.12 | 0.32 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | -0.06 | -11.77% | 251 | 2,581 | 1.18 | 0.25 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.25 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1,234 | 1.20 | 0.20 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.15 | 0.35 | 0.20 | -0.09 | -31.04% | 1 | 377 | 1.18 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,474 | 1.21 | 0.13 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 121 | 1.17 | 0.11 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 427 | 1.47 | 0.08 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 347 | 1.55 | 0.06 | 0.03 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 84 | 2.22 | 0.04 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,839 | 1.64 | 0.03 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 253 | 2.60 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 275 | 2.26 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.03 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.61 | -0.02 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 1.67 | -0.05 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.34 | -0.11 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.18 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.45 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 137 | 1.23 | -0.28 | 0.09 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 1.20 | 1.40 | 1.27 | +0.12 | +10.44% | 1 | 1,082 | 1.21 | -0.39 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.80 | 2.00 | 1.47 | 0.00 | 0.00% | 0 | 41 | 1.17 | -0.50 | 0.12 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 2.45 | 2.70 | 2.41 | +0.21 | +9.55% | 150 | 822 | 1.17 | -0.60 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 3.20 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 393 | 1.16 | -0.68 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 4.10 | 4.40 | 3.45 | 0.00 | 0.00% | 0 | 434 | 1.23 | -0.75 | 0.09 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 5.00 | 5.30 | 4.34 | 0.00 | 0.00% | 0 | 461 | 1.25 | -0.80 | 0.08 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 5.90 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 174 | 1.23 | -0.84 | 0.07 | -0.01 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 6.80 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 138 | 1.50 | -0.87 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 7.60 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 216 | 1.47 | -0.89 | 0.05 | -0.01 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 8.70 | 9.10 | 8.16 | 0.00 | 0.00% | 0 | 67 | 1.56 | -0.92 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 9.60 | 10.10 | 8.60 | 0.00 | 0.00% | 0 | 2 | 1.64 | -0.94 | 0.03 | 0.00 | 2/12/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 10.50 | 11.10 | % | 0 | 0 | 1.55 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 11.50 | 12.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.97 | 0.02 | 0.00 | 2/6/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 12.50 | 13.10 | % | 0 | 0 | 1.85 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 13.40 | 14.10 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 14.50 | 15.10 | % | 0 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 15.50 | 16.10 | % | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 16.50 | 17.10 | % | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 21.50 | 22.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 26.50 | 27.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |