Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.29 as of 5/12/2025 9:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 2.00 | 6.00 | 7.60 | 7.20 | -1.90 | -20.88% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 3.00 | 6.10 | 6.70 | 6.40 | +0.20 | +3.23% | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 4.00 | 5.10 | 5.60 | 5.19 | 0.00 | 0.00% | 0 | 232 | 7.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:55 PM EST |
| 5.00 | 4.10 | 6.30 | 4.47 | 0.00 | 0.00% | 0 | 300 | 7.06 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/12/2025 3:59:55 PM EST |
| 6.00 | 3.00 | 3.70 | 3.97 | 0.00 | 0.00% | 0 | 397 | 5.05 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/12/2025 3:59:55 PM EST |
| 7.00 | 2.15 | 3.80 | 2.56 | -0.34 | -11.73% | 2 | 185 | 3.78 | 0.95 | 0.06 | -0.02 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 8.00 | 1.25 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 53 | 2.30 | 0.82 | 0.16 | -0.06 | 5/5/2025 | 5/12/2025 3:59:55 PM EST |
| 9.00 | 0.70 | 0.85 | 0.85 | -0.37 | -30.33% | 54 | 3,528 | 1.68 | 0.61 | 0.26 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 10.00 | 0.30 | 0.45 | 0.40 | -0.20 | -33.34% | 20 | 4,075 | 1.66 | 0.37 | 0.24 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 11.00 | 0.15 | 0.30 | 0.17 | -0.16 | -48.49% | 18 | 1,266 | 1.76 | 0.21 | 0.16 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 4,915 | 1.88 | 0.15 | 0.11 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,027 | 2.82 | 0.06 | 0.06 | -0.03 | 5/6/2025 | 5/12/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 693 | 2.69 | 0.03 | 0.03 | -0.02 | 4/28/2025 | 5/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,246 | 3.01 | 0.01 | 0.02 | -0.01 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 396 | 4.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2,038 | 4.64 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/12/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 626 | 6.54 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 6.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1,901 | 3.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/12/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/12/2025 3:59:55 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/12/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/12/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | -0.16 | -88.89% | 93 | 58 | 3.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 8.80 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/12/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,870 | 2.97 | -0.05 | 0.06 | -0.02 | 5/2/2025 | 5/12/2025 3:59:55 PM EST |
| 8.00 | 0.05 | 0.35 | 0.15 | -0.05 | -25.00% | 10 | 1,368 | 1.75 | -0.18 | 0.16 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 9.00 | 0.40 | 0.55 | 0.42 | -0.08 | -16.00% | 97 | 541 | 1.60 | -0.39 | 0.26 | -0.07 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 10.00 | 1.00 | 1.15 | 1.06 | 0.00 | 0.00% | 0 | 1,673 | 1.64 | -0.63 | 0.24 | -0.07 | 5/7/2025 | 5/12/2025 3:59:55 PM EST |
| 11.00 | 1.80 | 2.10 | 1.45 | 0.00 | 0.00% | 0 | 869 | 1.93 | -0.79 | 0.16 | -0.06 | 5/9/2025 | 5/12/2025 3:59:55 PM EST |
| 12.00 | 2.60 | 3.20 | 2.87 | +0.52 | +22.13% | 1 | 594 | 3.25 | -0.85 | 0.11 | -0.06 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 13.00 | 3.60 | 5.00 | 3.58 | -0.62 | -14.77% | 1 | 461 | 3.05 | -0.94 | 0.06 | -0.03 | 5/12/2025 | 5/12/2025 3:59:55 PM EST |
| 14.00 | 4.40 | 5.10 | 3.40 | 0.00 | 0.00% | 0 | 175 | 5.41 | -0.97 | 0.03 | -0.02 | 4/28/2025 | 5/12/2025 3:59:55 PM EST |
| 15.00 | 5.60 | 6.10 | 6.48 | 0.00 | 0.00% | 0 | 130 | 6.68 | -0.99 | 0.02 | -0.01 | 4/8/2025 | 5/12/2025 3:59:55 PM EST |
| 16.00 | 6.50 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 71 | 7.07 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/12/2025 3:59:55 PM EST |
| 17.00 | 6.90 | 8.20 | 7.82 | 0.00 | 0.00% | 0 | 67 | 7.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:55 PM EST |
| 18.00 | 7.80 | 9.60 | 8.60 | 0.00 | 0.00% | 0 | 3 | 8.30 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:55 PM EST |
| 19.00 | 9.40 | 10.20 | 9.20 | 0.00 | 0.00% | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:55 PM EST |
| 20.00 | 10.10 | 11.20 | 10.60 | 0.00 | 0.00% | 0 | 3 | 9.17 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/12/2025 3:59:55 PM EST |
| 21.00 | 11.00 | 12.20 | % | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 22.00 | 12.40 | 13.20 | % | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 23.00 | 13.50 | 14.50 | % | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 24.00 | 13.70 | 15.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 25.00 | 15.40 | 16.20 | % | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST | |||
| 30.00 | 20.40 | 21.20 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/12/2025 3:59:55 PM EST |
| 35.00 | 24.50 | 26.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:55 PM EST |