Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $8.19 as of 11/27/2025 9:35:10 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 | 6.40 | 7.90 | 7.15 | % | 7.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 5.30 | 7.10 | 6.20 | % | 3.10 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 3.00 | 4.50 | 5.70 | 5.10 | % | 1.70 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 4.00 | 3.60 | 4.70 | 4.15 | % | 1.04 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 2.60 | 3.70 | 3.15 | 2.30 | 0.00 | 0.00% | 0.63 | 0 | 33 | 2.50 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 1.80 | 2.55 | 2.18 | 1.98 | 0.00 | 0.00% | 0.36 | 0 | 620 | 1.54 | 0.93 | 0.07 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 1.20 | 1.70 | 1.45 | % | 0.21 | 0 | 0 | 1.25 | 0.82 | 0.15 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 8.00 | 0.55 | 1.10 | 0.83 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 323 | 0.82 | 0.61 | 0.23 | -0.02 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.25 | 0.60 | 0.43 | 0.35 | +0.02 | +6.07% | 0.05 | 4 | 30 | 0.84 | 0.39 | 0.23 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.73 | 0.23 | 0.17 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 5 | 467 | 0.81 | 0.14 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 405 | 1.64 | 0.05 | 0.06 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 192 | 2.14 | 0.02 | 0.03 | 0.00 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.24 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.88 | 0.00 | 0.01 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.68 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/26/2025 3:59:54 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.80 | -0.01 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 3 | 0.88 | -0.07 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.03 | 1 | 214 | 0.79 | -0.18 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 0.20 | 0.65 | 0.43 | 0.53 | -0.30 | -36.15% | 0.05 | 1 | 97 | 0.69 | -0.39 | 0.23 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.95 | 1.60 | 1.28 | 1.56 | 0.00 | 0.00% | 0.14 | 0 | 88 | 1.00 | -0.61 | 0.23 | -0.02 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 1.65 | 2.40 | 2.03 | 2.84 | 0.00 | 0.00% | 0.20 | 0 | 120 | 1.52 | -0.77 | 0.17 | -0.01 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 2.40 | 3.40 | 2.90 | 3.07 | 0.00 | 0.00% | 0.26 | 0 | 229 | 1.81 | -0.86 | 0.11 | -0.01 | 11/13/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 3.30 | 4.50 | 3.90 | % | 0.33 | 0 | 0 | 2.19 | -0.95 | 0.06 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 13.00 | 4.40 | 5.50 | 4.95 | % | 0.38 | 0 | 0 | 2.40 | -0.98 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 14.00 | 4.80 | 6.60 | 5.70 | 6.01 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.74 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 6.10 | 7.60 | 6.85 | % | 0.46 | 0 | 0 | 2.91 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 16.00 | 7.20 | 8.60 | 7.90 | % | 0.49 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 17.00 | 8.20 | 9.60 | 8.90 | % | 0.52 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 18.00 | 9.10 | 10.60 | 9.85 | % | 0.55 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 9.90 | 11.70 | 10.80 | % | 0.57 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 10.90 | 12.70 | 11.80 | % | 0.59 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 21.00 | 11.90 | 13.70 | 12.80 | % | 0.61 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |