Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.83 as of 4/19/2024 1:48:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.30 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 2.00 | 6.70 | 10.40 | 10.08 | 0.00 | 0.00% | 0 | 220 | 0.00 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 1:58:46 PM EST |
| 3.00 | 6.40 | 7.20 | 9.30 | 0.00 | 0.00% | 0 | 46 | 3.41 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 1:58:46 PM EST |
| 4.00 | 5.80 | 6.30 | 14.30 | 0.00 | 0.00% | 0 | 43 | 3.26 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 1:58:46 PM EST |
| 5.00 | 4.80 | 5.10 | 5.11 | -2.62 | -33.90% | 5 | 21 | 3.01 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 6.00 | 3.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 303 | 1.65 | 0.98 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 7.00 | 2.90 | 3.40 | 3.20 | +0.06 | +1.92% | 3 | 496 | 1.60 | 0.95 | 0.04 | 0.00 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 8.00 | 2.10 | 2.60 | 2.23 | +0.15 | +7.22% | 59 | 414 | 0.99 | 0.86 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 9.00 | 1.35 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 154 | 1.26 | 0.73 | 0.13 | -0.01 | 4/16/2024 | 4/19/2024 1:58:46 PM EST |
| 10.00 | 0.85 | 0.95 | 0.95 | -0.40 | -29.63% | 1 | 193 | 0.81 | 0.57 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 11.00 | 0.50 | 0.65 | 0.65 | +0.06 | +10.17% | 1 | 386 | 0.85 | 0.40 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 12.00 | 0.30 | 0.45 | 0.40 | +0.05 | +14.29% | 12 | 1,248 | 0.89 | 0.27 | 0.14 | -0.01 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 13.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 145 | 0.94 | 0.18 | 0.11 | -0.01 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 14.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 221 | 0.89 | 0.13 | 0.08 | -0.01 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 15.00 | 0.05 | 0.25 | 0.13 | +0.03 | +30.00% | 1 | 170 | 1.02 | 0.08 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 16.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 75 | 1.54 | 0.04 | 0.04 | 0.00 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 17.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 101 | 1.66 | 0.02 | 0.02 | 0.00 | 4/8/2024 | 4/19/2024 1:58:46 PM EST |
| 18.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 64 | 2.19 | 0.01 | 0.01 | 0.00 | 3/27/2024 | 4/19/2024 1:58:46 PM EST |
| 19.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 8 | 2.30 | 0.01 | 0.01 | 0.00 | 3/20/2024 | 4/19/2024 1:58:46 PM EST |
| 20.00 | 0.00 | 3.00 | 0.10 | 0.00 | 0.00% | 0 | 79 | 3.62 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 1:58:46 PM EST |
| 21.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 1:58:46 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 1:58:46 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 1:58:46 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 1:58:46 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 1:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 20 | 7.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 101 | 5.20 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/19/2024 1:58:46 PM EST |
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 4.08 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/19/2024 1:58:46 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.27 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/19/2024 1:58:46 PM EST |
| 6.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 174 | 1.62 | -0.02 | 0.01 | 0.00 | 2/9/2024 | 4/19/2024 1:58:46 PM EST |
| 7.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.10 | -0.05 | 0.04 | 0.00 | 3/12/2024 | 4/19/2024 1:58:46 PM EST |
| 8.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 67 | 0.89 | -0.14 | 0.09 | -0.01 | 3/21/2024 | 4/19/2024 1:58:46 PM EST |
| 9.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 200 | 0.81 | -0.27 | 0.13 | -0.01 | 4/16/2024 | 4/19/2024 1:58:46 PM EST |
| 10.00 | 0.75 | 0.95 | 1.00 | 0.00 | 0.00% | 1 | 370 | 0.81 | -0.43 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 11.00 | 1.45 | 1.65 | 1.40 | +0.13 | +10.24% | 1 | 233 | 0.83 | -0.60 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 1:58:46 PM EST |
| 12.00 | 2.25 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 733 | 0.93 | -0.73 | 0.14 | -0.01 | 4/18/2024 | 4/19/2024 1:58:46 PM EST |
| 13.00 | 3.00 | 3.50 | 1.85 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.82 | 0.11 | -0.01 | 4/4/2024 | 4/19/2024 1:58:46 PM EST |
| 14.00 | 4.00 | 4.40 | 2.30 | 0.00 | 0.00% | 0 | 19 | 1.00 | -0.87 | 0.08 | -0.01 | 4/8/2024 | 4/19/2024 1:58:46 PM EST |
| 15.00 | 4.90 | 5.30 | % | 0 | 0 | 1.53 | -0.92 | 0.06 | -0.01 | 4/19/2024 1:58:46 PM EST | |||
| 16.00 | 5.80 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.68 | -0.96 | 0.04 | 0.00 | 3/21/2024 | 4/19/2024 1:58:46 PM EST |
| 17.00 | 6.80 | 7.50 | % | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 18.00 | 7.90 | 8.40 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 3/21/2024 | 4/19/2024 1:58:46 PM EST |
| 19.00 | 8.70 | 9.40 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 20.00 | 9.90 | 10.30 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 21.00 | 10.70 | 11.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 22.00 | 11.70 | 12.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 23.00 | 12.80 | 13.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 24.00 | 13.80 | 14.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 25.00 | 14.80 | 15.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 26.00 | 15.80 | 16.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 27.00 | 16.70 | 17.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 28.00 | 17.70 | 18.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 29.00 | 18.70 | 19.10 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 30.00 | 19.80 | 20.20 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 31.00 | 20.80 | 21.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 32.00 | 21.70 | 22.20 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 33.00 | 22.80 | 23.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 34.00 | 23.90 | 24.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 35.00 | 24.70 | 25.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 36.00 | 25.70 | 26.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 37.00 | 25.90 | 27.50 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST | |||
| 38.00 | 27.70 | 28.40 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 1:58:46 PM EST |