Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $8.19 as of 3/28/2025 9:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.10 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 3 | 2.38 | 0.98 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 3.10 | 3.40 | % | 0 | 0 | 2.06 | 0.94 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 2.25 | 2.45 | 4.90 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.88 | 0.08 | -0.01 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 1.50 | 1.70 | 4.60 | 0.00 | 0.00% | 0 | 396 | 1.22 | 0.76 | 0.14 | -0.02 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.90 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.59 | 0.18 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.50 | 0.65 | 0.56 | -0.29 | -34.12% | 6 | 37 | 1.15 | 0.42 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.20 | 0.35 | 0.35 | -0.10 | -22.23% | 8 | 160 | 1.10 | 0.28 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.30 | 0.20 | -0.10 | -33.34% | 4 | 67 | 1.19 | 0.19 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 20 | 399 | 1.29 | 0.12 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 177 | 76 | 1.24 | 0.08 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 155 | 1.65 | 0.05 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 64 | 2.93 | 0.02 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 61 | 3.09 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 15 | 3.23 | 0.01 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 111 | 2.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.85 | -0.02 | 0.01 | 0.00 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 44 | 1.58 | -0.06 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.12 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.35 | 0.40 | 0.35 | +0.11 | +45.84% | 20 | 96 | 1.20 | -0.24 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.75 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 148 | 1.20 | -0.41 | 0.18 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 1.30 | 1.45 | 1.30 | +0.25 | +23.81% | 1 | 78 | 1.16 | -0.58 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 1.95 | 2.25 | 1.65 | 0.00 | 0.00% | 0 | 297 | 1.04 | -0.72 | 0.15 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 2.55 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 320 | 0.86 | -0.81 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 3.80 | 4.00 | 1.87 | 0.00 | 0.00% | 0 | 16 | 1.56 | -0.88 | 0.08 | -0.01 | 3/6/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 4.80 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 23 | 1.54 | -0.92 | 0.06 | -0.01 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 5.70 | 6.10 | % | 0 | 0 | 1.70 | -0.95 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 6.70 | 7.00 | 6.35 | 0.00 | 0.00% | 0 | 8 | 2.09 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 7.70 | 8.10 | % | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 8.70 | 9.00 | 8.12 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 8.70 | 11.40 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 10.70 | 11.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 11.70 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 11.80 | 13.00 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |