Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $8.54 as of 4/18/2025 9:24:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 6.20 | 6.90 | 9.10 | 0.00 | 0.00% | 0 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:53 PM EST |
| 3.00 | 5.20 | 5.90 | 6.20 | 0.00 | 0.00% | 0 | 44 | 3.28 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 4.00 | 4.30 | 4.90 | 4.86 | 0.00 | 0.00% | 0 | 389 | 2.77 | 0.99 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 5.00 | 3.50 | 4.00 | 3.60 | -0.73 | -16.86% | 67 | 424 | 2.11 | 0.97 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 6.00 | 2.40 | 2.95 | 2.75 | -0.45 | -14.07% | 273 | 133 | 1.30 | 0.90 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 7.00 | 1.80 | 2.10 | 1.41 | 0.00 | 0.00% | 0 | 111 | 1.12 | 0.80 | 0.11 | -0.01 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 1.15 | 1.40 | 1.28 | -0.22 | -14.67% | 28 | 29 | 1.04 | 0.65 | 0.15 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 9.00 | 0.75 | 0.90 | 0.75 | -0.28 | -27.19% | 2,811 | 425 | 1.04 | 0.48 | 0.17 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 1,119 | 6,397 | 1.08 | 0.34 | 0.15 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 11.00 | 0.15 | 0.50 | 0.35 | -0.05 | -12.50% | 6 | 1,080 | 0.98 | 0.24 | 0.13 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 12.00 | 0.15 | 0.25 | 0.23 | -0.02 | -8.00% | 323 | 3,065 | 1.06 | 0.18 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 13.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,694 | 1.26 | 0.12 | 0.08 | -0.01 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 14.00 | 0.10 | 0.75 | 0.10 | -0.05 | -33.34% | 3 | 670 | 1.18 | 0.08 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 15.00 | 0.10 | 0.95 | 0.17 | +0.04 | +30.77% | 1 | 2,347 | 1.89 | 0.04 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 245 | 1.77 | 0.03 | 0.03 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 1,941 | 1.85 | 0.02 | 0.02 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 394 | 2.01 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 84 | 2.73 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,916 | 2.07 | 0.00 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 234 | 2.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 272 | 3.54 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.79 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/17/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 66 | 3.72 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.68 | -0.01 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.18 | 0.00 | 0.00% | 0 | 58 | 1.84 | -0.03 | 0.03 | 0.00 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 6.00 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.18 | -0.10 | 0.06 | -0.01 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 7.00 | 0.30 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 1,771 | 1.11 | -0.20 | 0.11 | -0.01 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 8.00 | 0.60 | 0.80 | 0.67 | 0.00 | 0.00% | 0 | 1,209 | 1.03 | -0.35 | 0.15 | -0.02 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 9.00 | 1.15 | 1.30 | 1.20 | +0.10 | +9.10% | 5 | 345 | 1.01 | -0.52 | 0.17 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 10.00 | 1.75 | 2.05 | 1.90 | +0.16 | +9.20% | 103 | 1,246 | 0.99 | -0.66 | 0.15 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 11.00 | 2.65 | 2.85 | 2.57 | 0.00 | 0.00% | 0 | 782 | 1.05 | -0.76 | 0.13 | -0.01 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 12.00 | 3.50 | 3.80 | 3.45 | +0.15 | +4.55% | 9 | 584 | 1.08 | -0.82 | 0.10 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 13.00 | 4.10 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 461 | 1.58 | -0.88 | 0.08 | -0.01 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 14.00 | 5.20 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 174 | 0.91 | -0.92 | 0.06 | -0.01 | 3/4/2025 | 4/17/2025 3:59:53 PM EST |
| 15.00 | 6.20 | 6.80 | 6.48 | 0.00 | 0.00% | 0 | 136 | 1.88 | -0.96 | 0.04 | 0.00 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 16.00 | 7.10 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 216 | 1.86 | -0.97 | 0.03 | 0.00 | 3/4/2025 | 4/17/2025 3:59:53 PM EST |
| 17.00 | 8.10 | 8.80 | 8.16 | 0.00 | 0.00% | 0 | 67 | 2.88 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 4/17/2025 3:59:53 PM EST |
| 18.00 | 9.10 | 9.80 | 8.60 | 0.00 | 0.00% | 0 | 3 | 2.09 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 19.00 | 10.10 | 10.80 | 9.20 | 0.00 | 0.00% | 0 | 1 | 2.34 | -0.99 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 20.00 | 11.10 | 11.80 | 10.60 | 0.00 | 0.00% | 0 | 3 | 2.72 | -1.00 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 21.00 | 12.10 | 12.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.00 | 13.10 | 13.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 23.00 | 14.10 | 14.80 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 24.00 | 15.10 | 15.80 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 16.10 | 16.80 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 30.00 | 21.10 | 21.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 4/17/2025 3:59:53 PM EST |
| 35.00 | 26.10 | 26.80 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |