Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.26 as of 5/5/2025 9:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 7.10 | 7.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 6.00 | 6.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 5.10 | 5.50 | % | 0 | 0 | 2.98 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 4.20 | 4.50 | 4.30 | -0.76 | -15.02% | 123 | 112 | 1.49 | 0.97 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 3.30 | 3.60 | 3.77 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.92 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 2.50 | 2.65 | 2.27 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.84 | 0.08 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 1.80 | 1.95 | % | 0 | 0 | 0.91 | 0.73 | 0.11 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 9.00 | 1.25 | 1.35 | 1.40 | +0.25 | +21.74% | 20 | 6 | 0.89 | 0.60 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | -0.45 | -33.84% | 6 | 253 | 0.88 | 0.47 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 676 | 0.91 | 0.35 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.35 | 0.50 | 0.42 | -0.22 | -34.38% | 85 | 461 | 0.92 | 0.26 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.20 | 0.35 | 0.27 | -0.15 | -35.72% | 29 | 158 | 0.91 | 0.18 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 0.10 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.13 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.20 | 0.05 | -0.14 | -73.69% | 2 | 363 | 0.91 | 0.09 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.06 | 0.04 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 8 | 1.83 | 0.04 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 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 | 9.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | -0.03 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.08 | 0.05 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 0.25 | 0.40 | 0.30 | +0.03 | +11.12% | 4 | 237 | 0.98 | -0.16 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 675 | 0.93 | -0.27 | 0.11 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 1.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 310 | 0.91 | -0.40 | 0.13 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.55 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 249 | 0.90 | -0.53 | 0.14 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 2.25 | 2.40 | 1.94 | 0.00 | 0.00% | 0 | 334 | 0.91 | -0.65 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 3.00 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.74 | 0.11 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 3.90 | 4.10 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.82 | 0.09 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 4.80 | 5.00 | % | 0 | 0 | 1.09 | -0.87 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 5.60 | 6.00 | % | 0 | 0 | 1.07 | -0.91 | 0.06 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 16.00 | 6.60 | 6.90 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.94 | 0.04 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 7.50 | 7.90 | 7.04 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.96 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 10.50 | 10.90 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST |