Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.94 as of 6/20/2025 9:28:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 10.50 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.00 | 7.60 | 9.50 | 5.76 | 0.00 | 0.00% | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/20/2025 3:59:59 PM EST |
| 3.00 | 6.60 | 7.20 | 6.43 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 4.00 | 5.70 | 6.20 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 4.70 | 5.30 | 4.65 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.99 | 0.01 | 0.00 | 4/24/2025 | 6/20/2025 3:59:59 PM EST |
| 6.00 | 3.80 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 18 | 1.49 | 0.95 | 0.03 | 0.00 | 5/27/2025 | 6/20/2025 3:59:59 PM EST |
| 7.00 | 3.00 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 296 | 0.77 | 0.89 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 8.00 | 2.20 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 111 | 0.85 | 0.80 | 0.08 | -0.01 | 5/28/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 1.75 | 1.95 | 2.41 | 0.00 | 0.00% | 0 | 175 | 0.85 | 0.69 | 0.11 | -0.01 | 5/28/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 0.80 | 1.45 | 1.30 | -0.25 | -16.13% | 10 | 684 | 0.71 | 0.57 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 0.80 | 1.05 | 0.85 | -0.20 | -19.05% | 5 | 261 | 0.83 | 0.45 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 0.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 643 | 0.81 | 0.35 | 0.12 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | +0.01 | +2.28% | 1 | 126 | 0.83 | 0.26 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 0.20 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 278 | 0.82 | 0.19 | 0.08 | -0.01 | 6/9/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 385 | 0.79 | 0.14 | 0.07 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 103 | 0.98 | 0.10 | 0.05 | 0.00 | 6/12/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 123 | 1.22 | 0.07 | 0.04 | 0.00 | 6/2/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 112 | 1.07 | 0.05 | 0.03 | 0.00 | 6/3/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 36 | 1.21 | 0.03 | 0.02 | 0.00 | 4/16/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 238 | 1.44 | 0.02 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.50 | 0.02 | 0.01 | 0.00 | 5/19/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.56 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.40 | % | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 291 | 1.87 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 725 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 89 | 1.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:59 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 | 0.55 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.55 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 78 | 1.33 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/20/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 41 | 2.01 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 6/20/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 173 | 1.47 | -0.05 | 0.03 | 0.00 | 5/13/2025 | 6/20/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 425 | 0.95 | -0.11 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 8.00 | 0.30 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 821 | 0.86 | -0.20 | 0.08 | -0.01 | 6/2/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 0.75 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 700 | 0.89 | -0.31 | 0.11 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 10.00 | 1.25 | 1.45 | 1.35 | +0.10 | +8.00% | 2 | 746 | 0.88 | -0.43 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 1.80 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 493 | 0.87 | -0.55 | 0.12 | -0.01 | 6/17/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 2.50 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 419 | 0.86 | -0.65 | 0.12 | -0.01 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 13.00 | 3.30 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 222 | 0.86 | -0.74 | 0.10 | -0.01 | 6/16/2025 | 6/20/2025 3:59:59 PM EST |
| 14.00 | 4.20 | 4.50 | 5.96 | 0.00 | 0.00% | 0 | 190 | 0.90 | -0.81 | 0.08 | -0.01 | 3/21/2025 | 6/20/2025 3:59:59 PM EST |
| 15.00 | 4.80 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 91 | 1.02 | -0.86 | 0.07 | -0.01 | 4/28/2025 | 6/20/2025 3:59:59 PM EST |
| 16.00 | 6.00 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 32 | 1.12 | -0.90 | 0.05 | 0.00 | 2/27/2025 | 6/20/2025 3:59:59 PM EST |
| 17.00 | 7.00 | 7.40 | 6.95 | 0.00 | 0.00% | 0 | 5 | 1.10 | -0.93 | 0.04 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 18.00 | 7.90 | 8.40 | 8.18 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.95 | 0.03 | 0.00 | 5/2/2025 | 6/20/2025 3:59:59 PM EST |
| 19.00 | 8.80 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.97 | 0.02 | 0.00 | 3/11/2025 | 6/20/2025 3:59:59 PM EST |
| 20.00 | 9.40 | 10.80 | 10.52 | 0.00 | 0.00% | 0 | 0 | 1.81 | -0.98 | 0.02 | 0.00 | 4/9/2025 | 6/20/2025 3:59:59 PM EST |
| 21.00 | 10.80 | 11.40 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 1/22/2025 | 6/20/2025 3:59:59 PM EST |
| 22.00 | 11.90 | 12.20 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 1/23/2025 | 6/20/2025 3:59:59 PM EST |
| 23.00 | 11.20 | 13.20 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 24.00 | 13.90 | 14.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 25.00 | 14.70 | 15.30 | 8.04 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 3:59:59 PM EST |
| 30.00 | 19.80 | 20.40 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 3:59:59 PM EST |
| 35.00 | 24.70 | 25.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST |