Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $18.44 as of 7/3/2026 7:32:02 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 | 16.30 | 19.00 | 17.65 | 15.00 | 0.00 | 0.00% | 17.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/2/2026 3:59:43 PM EST |
| 2.00 | 15.20 | 18.00 | 16.60 | 19.00 | 0.00 | 0.00% | 8.30 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 3:59:43 PM EST |
| 3.00 | 14.20 | 17.00 | 15.60 | % | 5.20 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 4.00 | 13.30 | 16.00 | 14.65 | % | 3.66 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 5.00 | 12.20 | 15.00 | 13.60 | 11.30 | 0.00 | 0.00% | 2.72 | 0 | 9 | 4.29 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:43 PM EST |
| 6.00 | 11.40 | 14.00 | 12.70 | 13.00 | 0.00 | 0.00% | 2.12 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 7/2/2026 3:59:43 PM EST |
| 7.00 | 10.30 | 13.10 | 11.70 | 9.00 | 0.00 | 0.00% | 1.67 | 0 | 90 | 3.24 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:43 PM EST |
| 8.00 | 9.40 | 12.10 | 10.75 | 10.29 | 0.00 | 0.00% | 1.34 | 0 | 92 | 2.86 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:43 PM EST |
| 9.00 | 8.60 | 10.70 | 9.65 | 12.74 | 0.00 | 0.00% | 1.07 | 0 | 21 | 2.37 | 0.98 | 0.01 | -0.01 | 4/10/2026 | 7/2/2026 3:59:43 PM EST |
| 10.00 | 7.50 | 9.80 | 8.65 | 7.75 | 0.00 | 0.00% | 0.86 | 0 | 225 | 2.17 | 0.96 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 3:59:43 PM EST |
| 11.00 | 6.80 | 8.60 | 7.70 | 8.75 | 0.00 | 0.00% | 0.70 | 0 | 55 | 1.78 | 0.93 | 0.02 | -0.01 | 5/11/2026 | 7/2/2026 3:59:43 PM EST |
| 12.00 | 5.90 | 7.80 | 6.85 | 6.45 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.69 | 0.90 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 3:59:43 PM EST |
| 13.00 | 5.40 | 6.70 | 6.05 | 5.50 | 0.00 | 0.00% | 0.47 | 0 | 139 | 1.43 | 0.86 | 0.03 | -0.02 | 6/22/2026 | 7/2/2026 3:59:43 PM EST |
| 14.00 | 4.60 | 6.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 36 | 0.95 | 0.82 | 0.04 | -0.02 | 6/23/2026 | 7/2/2026 3:59:43 PM EST |
| 15.00 | 4.20 | 5.40 | 4.80 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 313 | 1.09 | 0.77 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 16.00 | 3.50 | 5.30 | 4.40 | 3.65 | 0.00 | 0.00% | 0.28 | 0 | 835 | 1.17 | 0.72 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 17.00 | 3.10 | 4.70 | 3.90 | 2.50 | 0.00 | 0.00% | 0.23 | 0 | 282 | 1.19 | 0.66 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:43 PM EST |
| 18.00 | 2.65 | 3.40 | 3.03 | 3.45 | +0.05 | +1.48% | 0.17 | 1 | 79 | 1.03 | 0.61 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 19.00 | 2.30 | 2.95 | 2.63 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 233 | 1.04 | 0.55 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 20.00 | 1.95 | 2.95 | 2.45 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 458 | 1.11 | 0.50 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 21.00 | 1.65 | 2.15 | 1.90 | 2.07 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.03 | 0.45 | 0.06 | -0.03 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 22.00 | 1.35 | 2.05 | 1.70 | 1.85 | +0.25 | +15.63% | 0.08 | 3 | 169 | 1.06 | 0.40 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 23.00 | 1.20 | 1.80 | 1.50 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 227 | 1.07 | 0.36 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 24.00 | 0.85 | 1.60 | 1.23 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 110 | 1.05 | 0.32 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 25.00 | 0.65 | 1.45 | 1.05 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 193 | 1.04 | 0.28 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 26.00 | 0.45 | 1.30 | 0.88 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 60 | 1.03 | 0.25 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 27.00 | 0.45 | 1.10 | 0.78 | 0.77 | -0.53 | -40.77% | 0.03 | 6 | 737 | 1.05 | 0.22 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 28.00 | 0.25 | 0.85 | 0.55 | 0.55 | -0.47 | -46.08% | 0.02 | 1 | 16 | 0.98 | 0.19 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 29.00 | 0.30 | 0.90 | 0.60 | 0.69 | -0.16 | -18.83% | 0.02 | 5 | 64 | 1.06 | 0.17 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 30.00 | 0.25 | 0.80 | 0.53 | 0.43 | -0.51 | -54.26% | 0.02 | 6 | 503 | 1.07 | 0.15 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 31.00 | 0.15 | 0.75 | 0.45 | 0.33 | -0.40 | -54.80% | 0.01 | 5 | 12 | 1.05 | 0.13 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 32.00 | 0.25 | 0.50 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.07 | 0.11 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 33.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.35 | -53.85% | 0.01 | 3 | 10 | 1.07 | 0.10 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.07 | 0.09 | 0.02 | -0.01 | 6/15/2026 | 7/2/2026 3:59:43 PM EST |
| 35.00 | 0.10 | 0.55 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.12 | 0.08 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 3:59:43 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 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 15 | 3.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 41 | 3.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 1,106 | 2.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:43 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,130 | 1.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:43 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 207 | 2.00 | -0.01 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:43 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 149 | 2.05 | -0.02 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 3:59:43 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 231 | 1.73 | -0.04 | 0.01 | -0.01 | 6/8/2026 | 7/2/2026 3:59:43 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 118 | 1.14 | -0.07 | 0.02 | -0.01 | 6/8/2026 | 7/2/2026 3:59:43 PM EST |
| 12.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.07 | -0.10 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 13.00 | 0.15 | 0.95 | 0.55 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.99 | -0.14 | 0.03 | -0.02 | 6/23/2026 | 7/2/2026 3:59:43 PM EST |
| 14.00 | 0.65 | 1.15 | 0.90 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 37 | 1.08 | -0.18 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 15.00 | 0.70 | 1.50 | 1.10 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 53 | 1.01 | -0.23 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 3:59:43 PM EST |
| 16.00 | 0.70 | 2.05 | 1.38 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.96 | -0.28 | 0.05 | -0.03 | 6/26/2026 | 7/2/2026 3:59:43 PM EST |
| 17.00 | 1.60 | 2.50 | 2.05 | 2.35 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.06 | -0.34 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:43 PM EST |
| 18.00 | 2.20 | 3.00 | 2.60 | 2.55 | +0.05 | +2.00% | 0.14 | 2 | 21 | 1.07 | -0.39 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 19.00 | 2.75 | 3.50 | 3.13 | 3.33 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.05 | -0.45 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 3:59:43 PM EST |
| 20.00 | 3.40 | 4.50 | 3.95 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.13 | -0.50 | 0.06 | -0.03 | 6/25/2026 | 7/2/2026 3:59:43 PM EST |
| 21.00 | 4.20 | 4.80 | 4.50 | 4.60 | -0.77 | -14.34% | 0.21 | 1 | 6 | 1.08 | -0.55 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 22.00 | 4.60 | 5.60 | 5.10 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.04 | -0.60 | 0.05 | -0.03 | 5/28/2026 | 7/2/2026 3:59:43 PM EST |
| 23.00 | 5.50 | 6.60 | 6.05 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 73 | 1.11 | -0.64 | 0.05 | -0.03 | 5/28/2026 | 7/2/2026 3:59:43 PM EST |
| 24.00 | 5.70 | 7.40 | 6.55 | 7.12 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.95 | -0.68 | 0.05 | -0.03 | 6/15/2026 | 7/2/2026 3:59:43 PM EST |
| 25.00 | 6.50 | 8.20 | 7.35 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.34 | -0.72 | 0.05 | -0.02 | 4/13/2026 | 7/2/2026 3:59:43 PM EST |
| 26.00 | 7.40 | 9.20 | 8.30 | 8.30 | +0.54 | +6.96% | 0.32 | 1 | 3 | 1.41 | -0.75 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:43 PM EST |
| 27.00 | 8.10 | 10.10 | 9.10 | % | 0.34 | 0 | 0 | 1.44 | -0.78 | 0.04 | -0.02 | 7/2/2026 3:59:43 PM EST | |||
| 28.00 | 9.00 | 11.00 | 10.00 | 11.66 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.47 | -0.81 | 0.04 | -0.02 | 4/9/2026 | 7/2/2026 3:59:43 PM EST |
| 29.00 | 10.30 | 11.80 | 11.05 | 12.80 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.45 | -0.83 | 0.04 | -0.02 | 4/9/2026 | 7/2/2026 3:59:43 PM EST |
| 30.00 | 11.10 | 12.70 | 11.90 | 12.00 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.46 | -0.85 | 0.03 | -0.02 | 4/14/2026 | 7/2/2026 3:59:43 PM EST |
| 31.00 | 12.10 | 13.70 | 12.90 | % | 0.42 | 0 | 0 | 1.51 | -0.87 | 0.03 | -0.02 | 7/2/2026 3:59:43 PM EST | |||
| 32.00 | 13.00 | 14.60 | 13.80 | % | 0.43 | 0 | 0 | 1.52 | -0.89 | 0.03 | -0.01 | 7/2/2026 3:59:43 PM EST | |||
| 33.00 | 13.70 | 15.70 | 14.70 | % | 0.45 | 0 | 0 | 1.62 | -0.90 | 0.02 | -0.01 | 7/2/2026 3:59:43 PM EST | |||
| 34.00 | 14.90 | 16.50 | 15.70 | % | 0.46 | 0 | 0 | 1.57 | -0.91 | 0.02 | -0.01 | 7/2/2026 3:59:43 PM EST | |||
| 35.00 | 15.80 | 17.70 | 16.75 | % | 0.48 | 0 | 0 | 1.71 | -0.92 | 0.02 | -0.01 | 7/2/2026 3:59:43 PM EST |