Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $11.37 as of 7/28/2026 10:04:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.20 | 7.20 | 6.20 | % | 1.24 | 0 | 0 | 3.03 | 1.00 | 0.01 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 6.00 | 4.10 | 5.90 | 5.00 | % | 0.83 | 0 | 0 | 2.14 | 0.96 | 0.02 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 7.00 | 3.60 | 4.90 | 4.25 | % | 0.61 | 0 | 0 | 1.75 | 0.91 | 0.04 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 8.00 | 3.00 | 4.00 | 3.50 | % | 0.44 | 0 | 0 | 1.41 | 0.85 | 0.05 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 9.00 | 2.25 | 3.20 | 2.73 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.82 | 0.77 | 0.07 | -0.01 | 7/24/2026 | 7/28/2026 3:59:47 PM EST |
| 10.00 | 1.85 | 2.60 | 2.23 | % | 0.22 | 0 | 0 | 0.96 | 0.68 | 0.08 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 11.00 | 1.40 | 2.05 | 1.73 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.96 | 0.60 | 0.09 | -0.02 | 7/22/2026 | 7/28/2026 3:59:47 PM EST |
| 12.00 | 1.05 | 1.75 | 1.40 | % | 0.12 | 0 | 0 | 1.01 | 0.51 | 0.09 | -0.02 | 7/28/2026 3:59:47 PM EST | |||
| 13.00 | 1.00 | 1.40 | 1.20 | 0.95 | -0.51 | -34.94% | 0.09 | 2 | 1 | 1.08 | 0.43 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 14.00 | 0.55 | 1.15 | 0.85 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.02 | 0.35 | 0.08 | -0.01 | 7/27/2026 | 7/28/2026 3:59:47 PM EST |
| 15.00 | 0.45 | 0.90 | 0.68 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.03 | 0.29 | 0.08 | -0.01 | 7/24/2026 | 7/28/2026 3:59:47 PM EST |
| 16.00 | 0.20 | 0.80 | 0.50 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.00 | 0.24 | 0.07 | -0.01 | 7/20/2026 | 7/28/2026 3:59:47 PM EST |
| 17.00 | 0.10 | 0.70 | 0.40 | % | 0.02 | 0 | 0 | 0.99 | 0.20 | 0.06 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 18.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.05 | 0.17 | 0.05 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 19.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.12 | 0.13 | 0.05 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 20.00 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 1.15 | 0.11 | 0.04 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 21.00 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | 0.09 | 0.03 | -0.01 | 7/21/2026 | 7/28/2026 3:59:47 PM EST |
| 22.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.25 | 0.07 | 0.03 | -0.01 | 7/21/2026 | 7/28/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.05 | 0.02 | 0.00 | 7/21/2026 | 7/28/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.87 | 0.03 | 0.02 | 0.00 | 7/28/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.53 | 0.00 | 0.01 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 1.95 | -0.04 | 0.02 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 7.00 | 0.05 | 0.60 | 0.33 | % | 0.05 | 0 | 0 | 1.16 | -0.09 | 0.04 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 8.00 | 0.25 | 0.60 | 0.43 | 0.44 | -0.10 | -18.52% | 0.05 | 6 | 29 | 1.07 | -0.15 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 9.00 | 0.55 | 1.00 | 0.78 | 0.82 | -0.03 | -3.53% | 0.09 | 1 | 46 | 1.10 | -0.23 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 10.00 | 1.00 | 1.35 | 1.18 | 1.19 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.09 | -0.32 | 0.08 | -0.01 | 7/22/2026 | 7/28/2026 3:59:47 PM EST |
| 11.00 | 1.50 | 1.90 | 1.70 | 1.72 | -0.27 | -13.57% | 0.15 | 5 | 5 | 1.10 | -0.40 | 0.09 | -0.02 | 7/28/2026 | 7/28/2026 3:59:47 PM EST |
| 12.00 | 2.10 | 2.50 | 2.30 | 2.24 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.10 | -0.49 | 0.09 | -0.02 | 7/22/2026 | 7/28/2026 3:59:47 PM EST |
| 13.00 | 2.75 | 3.30 | 3.03 | 2.72 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.13 | -0.57 | 0.09 | -0.02 | 7/17/2026 | 7/28/2026 3:59:47 PM EST |
| 14.00 | 3.40 | 4.30 | 3.85 | 2.18 | 0.00 | 0.00% | 0.28 | 0 | 200 | 1.17 | -0.65 | 0.08 | -0.01 | 7/16/2026 | 7/28/2026 3:59:47 PM EST |
| 15.00 | 4.00 | 5.30 | 4.65 | % | 0.31 | 0 | 0 | 1.13 | -0.71 | 0.08 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 16.00 | 4.80 | 6.20 | 5.50 | % | 0.34 | 0 | 0 | 1.60 | -0.76 | 0.07 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 17.00 | 5.70 | 7.00 | 6.35 | 6.30 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.59 | -0.80 | 0.06 | -0.01 | 7/23/2026 | 7/28/2026 3:59:47 PM EST |
| 18.00 | 6.60 | 8.00 | 7.30 | % | 0.41 | 0 | 0 | 1.69 | -0.83 | 0.05 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 19.00 | 7.50 | 8.90 | 8.20 | % | 0.43 | 0 | 0 | 1.71 | -0.87 | 0.05 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 20.00 | 8.50 | 9.90 | 9.20 | % | 0.46 | 0 | 0 | 1.80 | -0.89 | 0.04 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 21.00 | 9.40 | 10.80 | 10.10 | % | 0.48 | 0 | 0 | 2.01 | -0.91 | 0.03 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 22.00 | 10.30 | 11.60 | 10.95 | % | 0.50 | 0 | 0 | 2.02 | -0.93 | 0.03 | -0.01 | 7/28/2026 3:59:47 PM EST | |||
| 23.00 | 11.20 | 13.00 | 12.10 | % | 0.53 | 0 | 0 | 2.09 | -0.95 | 0.02 | 0.00 | 7/28/2026 3:59:47 PM EST | |||
| 25.00 | 13.20 | 14.80 | 14.00 | % | 0.56 | 0 | 0 | 2.42 | -0.97 | 0.02 | 0.00 | 7/28/2026 3:59:47 PM EST |