Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $17.16 as of 6/9/2026 6:47:26 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 | 14.90 | 15.50 | 15.20 | 15.12 | -1.50 | -9.03% | 15.20 | 2 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 2.00 | 13.80 | 14.50 | 14.15 | 14.12 | -1.34 | -8.67% | 7.08 | 6 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 3.00 | 12.10 | 14.20 | 13.15 | 14.48 | 0.00 | 0.00% | 4.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 4.00 | 10.90 | 13.20 | 12.05 | 12.27 | -6.52 | -34.70% | 3.01 | 2 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 5.00 | 9.80 | 12.20 | 11.00 | % | 2.20 | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 6.00 | 9.80 | 11.10 | 10.45 | 10.39 | % | 1.74 | 2 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 7.00 | 8.80 | 10.20 | 9.50 | 9.39 | % | 1.36 | 2 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:57 PM EST | |
| 8.00 | 6.60 | 9.20 | 7.90 | % | 0.99 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 9.00 | 5.90 | 8.30 | 7.10 | % | 0.79 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 10.00 | 4.80 | 7.30 | 6.05 | 9.40 | 0.00 | 0.00% | 0.60 | 0 | 9 | 4.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:57 PM EST |
| 11.00 | 3.90 | 6.30 | 5.10 | 10.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:57 PM EST |
| 12.00 | 3.30 | 4.60 | 3.95 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 142 | 2.09 | 0.99 | 0.04 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 13.00 | 2.40 | 3.90 | 3.15 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.14 | 0.92 | 0.07 | -0.02 | 6/2/2026 | 6/9/2026 3:59:57 PM EST |
| 14.00 | 1.70 | 3.00 | 2.35 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.84 | 0.82 | 0.10 | -0.03 | 5/15/2026 | 6/9/2026 3:59:57 PM EST |
| 15.00 | 1.50 | 2.15 | 1.83 | 4.89 | 0.00 | 0.00% | 0.12 | 0 | 119 | 1.20 | 0.69 | 0.13 | -0.05 | 6/3/2026 | 6/9/2026 3:59:57 PM EST |
| 16.00 | 1.00 | 1.40 | 1.20 | 0.91 | -1.24 | -57.68% | 0.07 | 9 | 30 | 1.11 | 0.55 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 17.00 | 0.65 | 0.95 | 0.80 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 86 | 1.12 | 0.42 | 0.13 | -0.06 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 18.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.47 | -48.46% | 0.03 | 58 | 138 | 1.23 | 0.31 | 0.11 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.38 | -55.89% | 0.02 | 13 | 47 | 1.24 | 0.24 | 0.09 | -0.05 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.36 | -64.29% | 0.01 | 18 | 431 | 1.34 | 0.18 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 27 | 215 | 1.26 | 0.14 | 0.06 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.07 | -0.15 | -68.19% | 0.01 | 14 | 150 | 1.32 | 0.11 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 21 | 450 | 1.40 | 0.08 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 152 | 1.53 | 0.06 | 0.03 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 864 | 1.81 | 0.03 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.93 | 0.02 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.90 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 849 | 2.32 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:57 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.86 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 690 | 2.41 | -0.01 | 0.04 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.02 | +8.70% | 0.01 | 4 | 13 | 1.19 | -0.08 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 14.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.15 | +60.00% | 0.02 | 20 | 89 | 1.16 | -0.18 | 0.10 | -0.03 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.40 | +200.00% | 0.04 | 166 | 72 | 1.09 | -0.31 | 0.13 | -0.05 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 16.00 | 1.00 | 1.05 | 1.03 | 1.20 | +0.40 | +50.00% | 0.06 | 11 | 708 | 1.07 | -0.45 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 17.00 | 1.50 | 1.85 | 1.68 | 1.55 | +0.32 | +26.02% | 0.10 | 13 | 164 | 1.13 | -0.58 | 0.13 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 18.00 | 2.00 | 3.20 | 2.60 | 2.79 | +1.34 | +92.42% | 0.14 | 10 | 359 | 1.31 | -0.69 | 0.11 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 19.00 | 2.95 | 4.10 | 3.53 | 3.50 | +0.87 | +33.08% | 0.19 | 11 | 110 | 1.44 | -0.76 | 0.09 | -0.05 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 20.00 | 3.50 | 4.90 | 4.20 | 3.97 | +0.60 | +17.81% | 0.21 | 7 | 269 | 2.22 | -0.82 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 21.00 | 4.60 | 6.00 | 5.30 | 3.77 | 0.00 | 0.00% | 0.25 | 0 | 46 | 2.56 | -0.86 | 0.06 | -0.04 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 22.00 | 5.60 | 6.90 | 6.25 | 6.70 | +1.80 | +36.74% | 0.28 | 5 | 67 | 2.65 | -0.89 | 0.05 | -0.04 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 23.00 | 5.90 | 7.80 | 6.85 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 34 | 2.72 | -0.92 | 0.04 | -0.03 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 24.00 | 6.50 | 9.00 | 7.75 | 3.80 | 0.00 | 0.00% | 0.32 | 0 | 24 | 3.13 | -0.94 | 0.03 | -0.02 | 6/2/2026 | 6/9/2026 3:59:57 PM EST |
| 25.00 | 8.10 | 9.90 | 9.00 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 15 | 3.17 | -0.97 | 0.02 | -0.01 | 5/29/2026 | 6/9/2026 3:59:57 PM EST |
| 26.00 | 8.90 | 10.90 | 9.90 | 8.34 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.33 | -0.98 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 27.00 | 9.90 | 12.20 | 11.05 | % | 0.41 | 0 | 0 | 3.83 | -0.99 | 0.01 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 28.00 | 10.90 | 13.10 | 12.00 | % | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 29.00 | 11.90 | 14.40 | 13.15 | % | 0.45 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 30.00 | 12.80 | 15.20 | 14.00 | % | 0.47 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 31.00 | 13.50 | 16.10 | 14.80 | % | 0.48 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 32.00 | 14.50 | 17.10 | 15.80 | % | 0.49 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 33.00 | 15.40 | 18.20 | 16.80 | % | 0.51 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 34.00 | 16.40 | 19.10 | 17.75 | % | 0.52 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 35.00 | 17.40 | 20.20 | 18.80 | % | 0.54 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST |