Options Chain for SAFE PRO GROUP INC COM (SPAI) - $5.37 as of 8/21/2026 8:18:11 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 | 3.80 | 5.00 | 4.40 | 3.18 | 0.00 | 0.00% | 4.40 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 4:00:04 PM EST |
| 2.00 | 2.70 | 3.60 | 3.15 | % | 1.57 | 0 | 0 | 3.44 | 0.98 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 3.00 | 2.00 | 3.40 | 2.70 | 1.05 | 0.00 | 0.00% | 0.90 | 0 | 10 | 4.74 | 0.92 | 0.05 | -0.01 | 7/28/2026 | 8/21/2026 4:00:04 PM EST |
| 4.00 | 1.05 | 3.60 | 2.33 | 1.19 | 0.00 | 0.00% | 0.58 | 0 | 45 | 6.27 | 0.82 | 0.10 | -0.01 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 5.00 | 0.30 | 1.40 | 0.85 | 0.62 | -0.03 | -4.62% | 0.17 | 3 | 150 | 2.12 | 0.69 | 0.14 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 6.00 | 0.15 | 0.50 | 0.33 | 0.45 | +0.15 | +50.00% | 0.06 | 198 | 744 | 0.68 | 0.55 | 0.16 | -0.02 | 8/21/2026 | 8/21/2026 4:00:04 PM EST |
| 7.00 | 0.05 | 0.55 | 0.30 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.04 | 0.43 | 0.14 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 2.30 | 1.18 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 18 | 2.89 | 0.31 | 0.13 | -0.02 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 0 | 5.32 | 0.24 | 0.11 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 194 | 2.60 | 0.17 | 0.09 | -0.01 | 6/9/2026 | 8/21/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.18 | 0.12 | 0.07 | -0.01 | 8/21/2026 4:00:04 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.91 | -0.02 | 0.02 | 0.00 | 8/21/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.98 | -0.08 | 0.05 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.20 | 0 | 96 | 4.50 | -0.18 | 0.10 | -0.01 | 8/17/2026 | 8/21/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.64 | -0.31 | 0.14 | -0.02 | 8/20/2026 | 8/21/2026 4:00:04 PM EST |
| 6.00 | 0.65 | 3.10 | 1.88 | 0.73 | 0.00 | 0.00% | 0.31 | 0 | 30 | 2.76 | -0.45 | 0.16 | -0.02 | 8/18/2026 | 8/21/2026 4:00:04 PM EST |
| 7.00 | 1.50 | 3.90 | 2.70 | 1.25 | 0.00 | 0.00% | 0.39 | 0 | 10 | 4.79 | -0.57 | 0.14 | -0.02 | 8/14/2026 | 8/21/2026 4:00:04 PM EST |
| 8.00 | 2.20 | 5.00 | 3.60 | % | 0.45 | 0 | 0 | 5.30 | -0.69 | 0.13 | -0.02 | 8/21/2026 4:00:04 PM EST | |||
| 9.00 | 3.20 | 5.90 | 4.55 | % | 0.51 | 0 | 0 | 5.39 | -0.76 | 0.11 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 10.00 | 4.20 | 6.90 | 5.55 | % | 0.55 | 0 | 0 | 5.64 | -0.83 | 0.09 | -0.01 | 8/21/2026 4:00:04 PM EST | |||
| 11.00 | 5.20 | 7.90 | 6.55 | % | 0.60 | 0 | 0 | 5.84 | -0.88 | 0.07 | -0.01 | 8/21/2026 4:00:04 PM EST |