Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.68 as of 10/30/2026 3:40:17 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 | 7.10 | 9.70 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 2.00 | 6.10 | 8.70 | 7.40 | % | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 3.00 | 5.10 | 7.40 | 6.25 | % | 2.08 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 4.00 | 4.50 | 6.30 | 5.40 | % | 1.35 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 5.00 | 3.10 | 5.40 | 4.25 | 8.70 | 0.00 | 0.00% | 0.85 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 4:00:09 PM EST |
| 6.00 | 2.20 | 4.20 | 3.20 | % | 0.53 | 0 | 0 | 3.65 | 1.00 | 0.02 | -0.01 | 10/30/2026 4:00:09 PM EST | |||
| 7.00 | 1.20 | 3.70 | 2.45 | 2.40 | 0.00 | 0.00% | 0.35 | 0 | 12 | 3.59 | 0.96 | 0.08 | -0.01 | 10/16/2026 | 10/30/2026 4:00:09 PM EST |
| 8.00 | 0.35 | 2.80 | 1.58 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 157 | 2.91 | 0.84 | 0.19 | -0.02 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 9.00 | 0.05 | 1.00 | 0.53 | 0.70 | -0.05 | -6.67% | 0.06 | 1 | 63 | 0.47 | 0.62 | 0.25 | -0.02 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.33 | -0.42 | -56.00% | 0.04 | 11 | 368 | 0.73 | 0.39 | 0.22 | -0.02 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 85 | 0.69 | 0.21 | 0.15 | -0.01 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 1.70 | 0.85 | 0.10 | -0.10 | -50.00% | 0.07 | 15 | 107 | 3.07 | 0.10 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.81 | 0.04 | 0.04 | 0.00 | 10/19/2026 | 10/30/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 210 | 2.00 | 0.02 | 0.02 | 0.00 | 10/26/2026 | 10/30/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 1.65 | 0.83 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 250 | 3.66 | 0.01 | 0.01 | 0.00 | 10/19/2026 | 10/30/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 199 | 3.28 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.20 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 1.85 | 0.93 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 119 | 4.37 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 94 | 4.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/30/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 620 | 2.08 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 303 | 3.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/30/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/30/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 121 | 3.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,026 | 4.05 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 196 | 5.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 48 | 4.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/30/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 117 | 4.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 243 | 4.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/30/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/30/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/30/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:09 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 1.85 | 0.93 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 1.85 | 0.93 | % | 0.23 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.93 | 0.19 | 0.00 | 0.00% | 0.19 | 0 | 52 | 5.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/30/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.15 | 0 | 25 | 4.51 | 0.00 | 0.02 | -0.01 | 10/12/2026 | 10/30/2026 4:00:09 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 454 | 1.12 | -0.04 | 0.08 | -0.01 | 10/26/2026 | 10/30/2026 4:00:09 PM EST |
| 8.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 507 | 1.13 | -0.16 | 0.19 | -0.02 | 10/26/2026 | 10/30/2026 4:00:09 PM EST |
| 9.00 | 0.60 | 0.95 | 0.78 | 0.75 | +0.22 | +41.51% | 0.09 | 4 | 580 | 1.07 | -0.38 | 0.25 | -0.02 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.25 | +0.32 | +34.41% | 0.14 | 1 | 421 | 1.06 | -0.61 | 0.22 | -0.02 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 11.00 | 1.10 | 2.50 | 1.80 | 2.30 | -0.05 | -2.13% | 0.16 | 1 | 332 | 1.32 | -0.79 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 12.00 | 2.00 | 4.30 | 3.15 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 704 | 2.62 | -0.90 | 0.08 | -0.01 | 10/26/2026 | 10/30/2026 4:00:09 PM EST |
| 13.00 | 2.95 | 4.70 | 3.83 | 3.09 | 0.00 | 0.00% | 0.29 | 0 | 209 | 2.10 | -0.96 | 0.04 | 0.00 | 10/8/2026 | 10/30/2026 4:00:09 PM EST |
| 14.00 | 3.80 | 6.00 | 4.90 | 2.91 | 0.00 | 0.00% | 0.35 | 0 | 254 | 2.72 | -0.98 | 0.02 | 0.00 | 9/17/2026 | 10/30/2026 4:00:09 PM EST |
| 15.00 | 4.90 | 6.60 | 5.75 | 6.20 | 0.00 | 0.00% | 0.38 | 0 | 32 | 2.35 | -0.99 | 0.01 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 16.00 | 5.90 | 8.20 | 7.05 | 4.39 | 0.00 | 0.00% | 0.44 | 0 | 51 | 3.35 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:09 PM EST |
| 17.00 | 6.90 | 9.20 | 8.05 | 5.13 | 0.00 | 0.00% | 0.47 | 0 | 19 | 3.52 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 4:00:09 PM EST |
| 18.00 | 7.90 | 10.40 | 9.15 | 5.49 | 0.00 | 0.00% | 0.51 | 0 | 80 | 3.93 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/30/2026 4:00:09 PM EST |
| 19.00 | 8.90 | 11.40 | 10.15 | 10.11 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:09 PM EST |
| 20.00 | 9.90 | 12.20 | 11.05 | 8.12 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/30/2026 4:00:09 PM EST |
| 21.00 | 10.80 | 13.40 | 12.10 | % | 0.58 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 22.00 | 11.80 | 14.10 | 12.95 | % | 0.59 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 23.00 | 12.80 | 15.20 | 14.00 | % | 0.61 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 24.00 | 13.80 | 16.40 | 15.10 | 7.04 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 10/30/2026 4:00:09 PM EST |
| 25.00 | 14.80 | 17.50 | 16.15 | % | 0.65 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 26.00 | 15.80 | 18.50 | 17.15 | % | 0.66 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 27.00 | 16.80 | 19.40 | 18.10 | 11.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 10/30/2026 4:00:09 PM EST |
| 28.00 | 17.80 | 20.20 | 19.00 | % | 0.68 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 29.00 | 18.80 | 21.40 | 20.10 | % | 0.69 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 30.00 | 19.80 | 22.50 | 21.15 | % | 0.70 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 31.00 | 20.90 | 23.50 | 22.20 | % | 0.72 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 32.00 | 21.90 | 24.50 | 23.20 | % | 0.72 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 33.00 | 22.90 | 25.50 | 24.20 | % | 0.73 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 34.00 | 23.90 | 26.50 | 25.20 | % | 0.74 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 35.00 | 24.90 | 27.50 | 26.20 | % | 0.75 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST |