Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $20.56 as of 6/2/2026 11:57:03 AM 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 | 18.80 | 22.40 | 20.60 | % | 20.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 2.00 | 17.80 | 21.40 | 19.60 | % | 9.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 3.00 | 16.80 | 20.50 | 18.65 | % | 6.22 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 4.00 | 15.80 | 19.60 | 17.70 | % | 4.42 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 5.00 | 14.80 | 18.60 | 16.70 | % | 3.34 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 6.00 | 13.90 | 17.60 | 15.75 | % | 2.62 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 7.00 | 12.90 | 16.50 | 14.70 | % | 2.10 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 8.00 | 11.90 | 15.40 | 13.65 | 10.00 | 0.00 | 0.00% | 1.71 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 10:58:27 AM EST |
| 9.00 | 10.90 | 13.40 | 12.15 | % | 1.35 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 10.00 | 10.80 | 12.60 | 11.70 | % | 1.17 | 0 | 0 | 2.27 | 0.98 | 0.01 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 11.00 | 9.00 | 11.60 | 10.30 | 7.35 | 0.00 | 0.00% | 0.94 | 0 | 97 | 2.04 | 0.96 | 0.01 | -0.01 | 5/15/2026 | 6/2/2026 10:58:27 AM EST |
| 12.00 | 8.90 | 11.00 | 9.95 | 7.53 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.11 | 0.94 | 0.01 | -0.01 | 4/9/2026 | 6/2/2026 10:58:27 AM EST |
| 13.00 | 7.90 | 10.00 | 8.95 | 5.73 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.90 | 0.91 | 0.02 | -0.01 | 5/21/2026 | 6/2/2026 10:58:27 AM EST |
| 14.00 | 6.40 | 9.10 | 7.75 | 4.48 | 0.00 | 0.00% | 0.55 | 0 | 1,003 | 1.76 | 0.88 | 0.02 | -0.02 | 5/7/2026 | 6/2/2026 10:58:27 AM EST |
| 15.00 | 6.30 | 8.30 | 7.30 | 10.68 | 0.00 | 0.00% | 0.49 | 0 | 17 | 1.68 | 0.85 | 0.02 | -0.02 | 5/27/2026 | 6/2/2026 10:58:27 AM EST |
| 16.00 | 6.10 | 7.30 | 6.70 | 6.90 | -0.60 | -8.00% | 0.42 | 3 | 21 | 1.25 | 0.81 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 17.00 | 4.20 | 7.00 | 5.60 | 6.90 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.63 | 0.77 | 0.03 | -0.03 | 5/26/2026 | 6/2/2026 10:58:27 AM EST |
| 18.00 | 4.40 | 6.30 | 5.35 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 266 | 1.17 | 0.73 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 10:58:27 AM EST |
| 19.00 | 4.40 | 5.40 | 4.90 | 4.95 | -0.35 | -6.61% | 0.26 | 18 | 833 | 1.26 | 0.69 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 20.00 | 3.00 | 4.90 | 3.95 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 134 | 1.07 | 0.65 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 21.00 | 3.40 | 4.30 | 3.85 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 90 | 1.24 | 0.61 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 22.00 | 3.00 | 3.80 | 3.40 | 3.45 | +0.25 | +7.82% | 0.15 | 2 | 382 | 1.21 | 0.56 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 23.00 | 2.65 | 3.30 | 2.98 | 3.10 | +0.48 | +18.33% | 0.13 | 5 | 295 | 1.13 | 0.52 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 24.00 | 1.30 | 3.20 | 2.25 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 82 | 1.04 | 0.48 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 25.00 | 2.10 | 2.80 | 2.45 | 2.20 | +0.20 | +10.00% | 0.10 | 12 | 1,063 | 1.24 | 0.44 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 26.00 | 1.80 | 2.60 | 2.20 | 1.93 | -0.13 | -6.32% | 0.08 | 10 | 38 | 1.22 | 0.40 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 27.00 | 1.10 | 2.25 | 1.68 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.12 | 0.36 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 28.00 | 1.00 | 2.30 | 1.65 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.18 | 0.33 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 10:58:27 AM EST |
| 29.00 | 0.95 | 2.10 | 1.53 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.21 | 0.29 | 0.04 | -0.03 | 5/27/2026 | 6/2/2026 10:58:27 AM EST |
| 30.00 | 1.15 | 1.70 | 1.43 | 1.11 | 0.00 | 0.00% | 0.05 | 0 | 354 | 1.23 | 0.26 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 31.00 | 0.55 | 1.45 | 1.00 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 1,136 | 1.12 | 0.22 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 32.00 | 0.35 | 1.45 | 0.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.12 | 0.19 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 33.00 | 0.30 | 1.35 | 0.83 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.13 | 0.17 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 34.00 | 0.15 | 1.25 | 0.70 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.09 | 0.14 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 35.00 | 0.05 | 1.05 | 0.55 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.02 | 0.12 | 0.03 | -0.02 | 5/29/2026 | 6/2/2026 10:58:27 AM 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:27 AM EST |
| 2.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 10:58:27 AM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:27 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/2/2026 10:58:27 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.06 | -0.02 | 0.01 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | -0.04 | 0.01 | -0.01 | 6/2/2026 10:58:27 AM EST | |||
| 12.00 | 0.15 | 0.70 | 0.43 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.34 | -0.06 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:58:27 AM EST |
| 13.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.17 | -0.09 | 0.02 | -0.01 | 5/27/2026 | 6/2/2026 10:58:27 AM EST |
| 14.00 | 0.30 | 1.25 | 0.78 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 228 | 1.30 | -0.12 | 0.02 | -0.02 | 5/21/2026 | 6/2/2026 10:58:27 AM EST |
| 15.00 | 0.50 | 1.75 | 1.13 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.35 | -0.15 | 0.02 | -0.02 | 5/21/2026 | 6/2/2026 10:58:27 AM EST |
| 16.00 | 0.80 | 2.15 | 1.48 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 53 | 1.37 | -0.19 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 10:58:27 AM EST |
| 17.00 | 1.20 | 1.65 | 1.43 | 1.45 | -0.20 | -12.13% | 0.08 | 1 | 47 | 1.20 | -0.23 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 18.00 | 1.50 | 2.30 | 1.90 | 1.42 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.23 | -0.27 | 0.03 | -0.03 | 5/28/2026 | 6/2/2026 10:58:27 AM EST |
| 19.00 | 1.95 | 2.45 | 2.20 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.16 | -0.31 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 10:58:27 AM EST |
| 20.00 | 2.40 | 3.00 | 2.70 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.17 | -0.35 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 10:58:27 AM EST |
| 21.00 | 2.80 | 3.50 | 3.15 | 3.30 | -0.31 | -8.59% | 0.15 | 1 | 214 | 1.16 | -0.39 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 22.00 | 3.50 | 4.10 | 3.80 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.15 | -0.43 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:58:27 AM EST |
| 23.00 | 3.60 | 4.80 | 4.20 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.09 | -0.48 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 10:58:27 AM EST |
| 24.00 | 4.50 | 5.80 | 5.15 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.21 | -0.52 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 10:58:27 AM EST |
| 25.00 | 5.50 | 6.20 | 5.85 | 6.93 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.12 | -0.56 | 0.04 | -0.04 | 5/18/2026 | 6/2/2026 10:58:27 AM EST |
| 26.00 | 6.00 | 7.00 | 6.50 | % | 0.25 | 0 | 0 | 1.15 | -0.60 | 0.04 | -0.04 | 6/2/2026 10:58:27 AM EST | |||
| 27.00 | 6.70 | 8.40 | 7.55 | % | 0.28 | 0 | 0 | 1.28 | -0.64 | 0.04 | -0.04 | 6/2/2026 10:58:27 AM EST | |||
| 28.00 | 7.40 | 9.20 | 8.30 | % | 0.30 | 0 | 0 | 1.26 | -0.67 | 0.04 | -0.03 | 6/2/2026 10:58:27 AM EST | |||
| 29.00 | 7.80 | 10.10 | 8.95 | 10.50 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.18 | -0.71 | 0.04 | -0.03 | 4/14/2026 | 6/2/2026 10:58:27 AM EST |
| 30.00 | 9.20 | 10.50 | 9.85 | % | 0.33 | 0 | 0 | 1.26 | -0.74 | 0.04 | -0.03 | 6/2/2026 10:58:27 AM EST | |||
| 31.00 | 9.80 | 12.10 | 10.95 | % | 0.35 | 0 | 0 | 1.30 | -0.78 | 0.04 | -0.03 | 6/2/2026 10:58:27 AM EST | |||
| 32.00 | 10.70 | 13.10 | 11.90 | % | 0.37 | 0 | 0 | 1.33 | -0.81 | 0.03 | -0.02 | 6/2/2026 10:58:27 AM EST | |||
| 33.00 | 11.60 | 14.10 | 12.85 | % | 0.39 | 0 | 0 | 1.34 | -0.83 | 0.03 | -0.02 | 6/2/2026 10:58:27 AM EST | |||
| 34.00 | 12.40 | 15.00 | 13.70 | % | 0.40 | 0 | 0 | 1.25 | -0.86 | 0.03 | -0.02 | 6/2/2026 10:58:27 AM EST | |||
| 35.00 | 13.30 | 15.80 | 14.55 | % | 0.42 | 0 | 0 | 1.90 | -0.88 | 0.03 | -0.02 | 6/2/2026 10:58:27 AM EST |