Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $17.50 as of 4/24/2026 5:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.20 | 7.90 | 7.05 | 9.40 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.92 | 0.92 | 0.02 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 5.50 | 6.90 | 6.20 | 6.20 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.66 | 0.89 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 12.00 | 4.60 | 6.20 | 5.40 | % | 0.45 | 0 | 0 | 1.60 | 0.84 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 13.00 | 4.10 | 5.40 | 4.75 | % | 0.37 | 0 | 0 | 1.07 | 0.79 | 0.04 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 14.00 | 3.50 | 4.60 | 4.05 | % | 0.29 | 0 | 0 | 1.04 | 0.74 | 0.05 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 2.95 | 4.00 | 3.48 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.03 | 0.69 | 0.05 | -0.03 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 16.00 | 2.70 | 3.40 | 3.05 | % | 0.19 | 0 | 0 | 1.06 | 0.63 | 0.06 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 2.20 | 2.90 | 2.55 | 2.56 | % | 0.15 | 1 | 0 | 1.03 | 0.57 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 18.00 | 1.90 | 2.30 | 2.10 | % | 0.12 | 0 | 0 | 1.00 | 0.52 | 0.06 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 1.50 | 2.15 | 1.83 | 2.00 | -0.08 | -3.85% | 0.10 | 4 | 2 | 1.02 | 0.47 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 1.30 | 1.85 | 1.58 | 1.50 | -0.30 | -16.67% | 0.08 | 5 | 200 | 1.03 | 0.42 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 21.00 | 1.10 | 1.70 | 1.40 | 1.45 | -0.32 | -18.08% | 0.07 | 1 | 67 | 1.06 | 0.38 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 22.00 | 0.90 | 1.55 | 1.23 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 92 | 1.07 | 0.34 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 23.00 | 0.80 | 1.45 | 1.13 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.11 | 0.30 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 24.00 | 0.65 | 1.15 | 0.90 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.07 | 0.27 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 25.00 | 0.55 | 0.85 | 0.70 | 0.85 | +0.06 | +7.60% | 0.03 | 16 | 153 | 1.04 | 0.24 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 26.00 | 0.45 | 1.15 | 0.80 | 0.85 | +0.07 | +8.98% | 0.03 | 5 | 7 | 1.14 | 0.22 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 27.00 | 0.35 | 1.20 | 0.78 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.18 | 0.19 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 28.00 | 0.25 | 1.10 | 0.68 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.17 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 29.00 | 0.15 | 1.00 | 0.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.14 | 0.16 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.95 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.14 | 0.14 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.05 | 0.80 | 0.43 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.15 | -0.08 | 0.02 | -0.01 | 4/16/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.85 | 0.45 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | -0.11 | 0.03 | -0.02 | 4/16/2026 | 4/24/2026 3:59:55 PM EST |
| 12.00 | 0.20 | 1.05 | 0.63 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.01 | -0.16 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 13.00 | 0.50 | 1.50 | 1.00 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.07 | -0.21 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 14.00 | 1.15 | 1.70 | 1.43 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.11 | -0.26 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 15.00 | 1.65 | 2.10 | 1.88 | 1.67 | 0.00 | 0.00% | 0.13 | 0 | 22 | 1.11 | -0.31 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 16.00 | 2.10 | 2.75 | 2.43 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.13 | -0.37 | 0.06 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 17.00 | 2.75 | 3.30 | 3.03 | 2.47 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.15 | -0.43 | 0.06 | -0.03 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 18.00 | 3.40 | 3.90 | 3.65 | 3.32 | +0.60 | +22.06% | 0.20 | 1 | 23 | 1.15 | -0.48 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 19.00 | 4.00 | 4.60 | 4.30 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.14 | -0.53 | 0.06 | -0.03 | 4/16/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 4.70 | 5.30 | 5.00 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.14 | -0.58 | 0.06 | -0.03 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 21.00 | 5.40 | 6.20 | 5.80 | % | 0.28 | 0 | 0 | 1.15 | -0.62 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 22.00 | 6.30 | 6.90 | 6.60 | % | 0.30 | 0 | 0 | 1.16 | -0.66 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 23.00 | 7.10 | 8.10 | 7.60 | % | 0.33 | 0 | 0 | 1.24 | -0.70 | 0.05 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 24.00 | 7.60 | 8.60 | 8.10 | % | 0.34 | 0 | 0 | 1.31 | -0.73 | 0.05 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 8.10 | 9.50 | 8.80 | % | 0.35 | 0 | 0 | 1.33 | -0.76 | 0.04 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 26.00 | 8.90 | 10.40 | 9.65 | % | 0.37 | 0 | 0 | 1.35 | -0.78 | 0.04 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 27.00 | 9.90 | 11.40 | 10.65 | % | 0.39 | 0 | 0 | 1.42 | -0.81 | 0.04 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 28.00 | 10.80 | 12.40 | 11.60 | % | 0.41 | 0 | 0 | 1.48 | -0.83 | 0.04 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 29.00 | 11.70 | 13.50 | 12.60 | % | 0.43 | 0 | 0 | 1.59 | -0.84 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 12.70 | 14.50 | 13.60 | % | 0.45 | 0 | 0 | 1.64 | -0.86 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST |