Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $14.42 as of 11/20/2024 8:44:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.00 | 12.80 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 9.90 | 12.90 | 9.56 | 0.00 | 0.00% | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 9.30 | 11.80 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 8.00 | 10.90 | 2.50 | 0.00 | 0.00% | 0 | 11 | 4.10 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 7.00 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 5.90 | 8.90 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 5.00 | 8.00 | 5.60 | 0.00 | 0.00% | 0 | 61 | 3.33 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 5.20 | 6.90 | 4.77 | 0.00 | 0.00% | 0 | 29 | 1.53 | 0.98 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 3.00 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 804 | 1.11 | 0.95 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 3.50 | 3.80 | 2.75 | 0.00 | 0.00% | 0 | 303 | 0.56 | 0.90 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 1.55 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 219 | 1.03 | 0.83 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 1.95 | 3.50 | 2.46 | 0.00 | 0.00% | 0 | 85 | 0.69 | 0.73 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 1.35 | 1.65 | 1.70 | -0.05 | -2.86% | 12 | 831 | 0.72 | 0.62 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.70 | 1.15 | 1.05 | -0.15 | -12.50% | 342 | 806 | 0.74 | 0.50 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.05 | 0.80 | 0.80 | -0.05 | -5.89% | 3 | 159 | 0.74 | 0.39 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.40 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 359 | 0.74 | 0.29 | 0.11 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.30 | 0.40 | 0.40 | +0.01 | +2.57% | 1 | 45 | 0.78 | 0.21 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 285 | 0.79 | 0.11 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.73 | 0.04 | 0.03 | 0.00 | 10/24/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 898 | 1.81 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 5/16/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 18 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 11 | 5.64 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 87 | 3.86 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 117 | 2.06 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 302 | 2.81 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 50 | 2.41 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 168 | 2.05 | -0.02 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.20 | -0.35 | -63.64% | 10 | 142 | 1.09 | -0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | -0.04 | -18.19% | 11 | 42 | 0.84 | -0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 124 | 0.85 | -0.17 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.60 | 0.75 | 0.65 | +0.05 | +8.34% | 1 | 15 | 0.85 | -0.27 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 1.00 | 1.15 | 1.10 | +0.15 | +15.79% | 2 | 97 | 0.84 | -0.38 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.50 | 3.10 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.50 | 0.12 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 1.90 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.61 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 2.80 | 3.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.71 | 0.11 | -0.02 | 8/9/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 3.60 | 5.10 | % | 0 | 0 | 1.27 | -0.79 | 0.09 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 4.10 | 6.00 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.89 | 0.06 | -0.01 | 5/16/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 7.30 | 9.10 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.96 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 9.30 | 11.00 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 11.10 | 14.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 14.20 | 16.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 32.00 | 16.20 | 18.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 20.20 | 22.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.00 | 21.10 | 23.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |