Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $10.55 as of 7/29/2025 2:39:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 7.70 | 7.30 | % | 2.43 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 4.00 | 5.90 | 6.90 | 6.40 | % | 1.60 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 5.20 | 5.60 | 5.40 | % | 1.08 | 0 | 0 | 1.89 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 6.00 | 4.20 | 4.50 | 4.35 | % | 0.72 | 0 | 0 | 1.35 | 0.96 | 0.03 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.00 | 3.30 | 3.60 | 3.45 | % | 0.49 | 0 | 0 | 0.94 | 0.91 | 0.05 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 8.00 | 2.60 | 2.80 | 2.70 | % | 0.34 | 0 | 0 | 0.91 | 0.82 | 0.08 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 9.00 | 1.90 | 2.05 | 1.98 | 1.90 | % | 0.22 | 50 | 0 | 0.85 | 0.71 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 10.00 | 1.35 | 1.50 | 1.43 | 1.39 | -1.51 | -52.07% | 0.14 | 10 | 1 | 0.83 | 0.59 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.20 | -16.67% | 0.09 | 8 | 5 | 0.82 | 0.47 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 12.00 | 0.65 | 0.80 | 0.73 | 0.66 | -0.42 | -38.89% | 0.06 | 20 | 70 | 0.82 | 0.36 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 13.00 | 0.25 | 0.55 | 0.40 | 0.47 | -0.28 | -37.34% | 0.03 | 10 | 105 | 0.82 | 0.27 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 0.02 | 1 | 105 | 0.84 | 0.20 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.85 | 0.14 | 0.07 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.10 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.00 | 0.07 | 0.04 | 0.00 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.14 | 0.05 | 0.03 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.60 | 0.03 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.96 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.41 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.94 | -0.04 | 0.03 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.20 | % | 0.03 | 0 | 0 | 0.91 | -0.09 | 0.05 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 8.00 | 0.30 | 0.40 | 0.35 | % | 0.04 | 0 | 0 | 0.83 | -0.18 | 0.08 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 9.00 | 0.60 | 0.70 | 0.65 | 0.75 | +0.15 | +25.00% | 0.07 | 347 | 9 | 0.83 | -0.29 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | 1.15 | +0.20 | +21.06% | 0.11 | 12 | 301 | 0.83 | -0.41 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 1.60 | 1.75 | 1.68 | 1.40 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.81 | -0.53 | 0.13 | -0.01 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 12.00 | 2.30 | 2.45 | 2.38 | 2.50 | +1.00 | +66.67% | 0.20 | 2 | 12 | 0.82 | -0.64 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 13.00 | 3.00 | 3.30 | 3.15 | % | 0.24 | 0 | 0 | 0.85 | -0.73 | 0.10 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 14.00 | 3.90 | 4.30 | 4.10 | % | 0.29 | 0 | 0 | 0.90 | -0.80 | 0.09 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 15.00 | 4.80 | 5.10 | 4.95 | % | 0.33 | 0 | 0 | 0.87 | -0.86 | 0.07 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 16.00 | 5.70 | 6.10 | 5.90 | 4.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.07 | -0.90 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 17.00 | 6.70 | 7.10 | 6.90 | % | 0.41 | 0 | 0 | 1.16 | -0.93 | 0.04 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 18.00 | 7.60 | 7.90 | 7.75 | % | 0.43 | 0 | 0 | 1.35 | -0.95 | 0.03 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 19.00 | 8.40 | 9.10 | 8.75 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.33 | -0.97 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 9.60 | 10.10 | 9.85 | % | 0.49 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 21.00 | 10.60 | 11.10 | 10.85 | % | 0.52 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.00 | 11.60 | 12.10 | 11.85 | % | 0.54 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST |