Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.34 as of 8/22/2025 8:43:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 6.50 | 6.35 | % | 2.12 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 5.20 | 5.50 | 5.35 | % | 1.34 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 4.30 | 4.50 | 4.40 | % | 0.88 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 6.00 | 3.20 | 3.50 | 3.35 | 2.82 | 0.00 | 0.00% | 0.56 | 0 | 126 | 1.33 | 0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 7.00 | 2.35 | 2.50 | 2.43 | 1.94 | 0.00 | 0.00% | 0.35 | 0 | 838 | 0.79 | 0.94 | 0.06 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 1.50 | 1.60 | 1.55 | 1.60 | +0.55 | +52.39% | 0.19 | 54 | 100 | 0.74 | 0.81 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.40 | +80.00% | 0.09 | 21 | 89 | 0.67 | 0.61 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.12 | +40.00% | 0.04 | 329 | 424 | 0.67 | 0.38 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.11 | +100.00% | 0.02 | 18 | 164 | 0.68 | 0.21 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.09 | +150.00% | 0.01 | 5 | 231 | 0.71 | 0.12 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.90 | 0.06 | 0.07 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.35 | 0.02 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.40 | +0.35 | +700.00% | 0.01 | 2 | 15 | 1.32 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.44 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.96 | -0.06 | 0.06 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 314 | 0.69 | -0.19 | 0.15 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.29 | -34.12% | 0.06 | 5 | 1,203 | 0.67 | -0.39 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.03 | -0.32 | -23.71% | 0.11 | 13 | 457 | 0.64 | -0.62 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 1.75 | 1.90 | 1.83 | 1.85 | +0.17 | +10.12% | 0.17 | 1 | 335 | 0.64 | -0.79 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 2.70 | 2.80 | 2.75 | 2.57 | 0.00 | 0.00% | 0.23 | 0 | 213 | 0.62 | -0.88 | 0.11 | -0.01 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 3.60 | 3.80 | 3.70 | % | 0.28 | 0 | 0 | 0.99 | -0.94 | 0.07 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 4.60 | 4.80 | 4.70 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.13 | -0.98 | 0.03 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 5.50 | 5.80 | 5.65 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 16.00 | 6.50 | 6.80 | 6.65 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.39 | -1.00 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 7.50 | 7.90 | 7.70 | 7.93 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 8.50 | 8.80 | 8.65 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 19.00 | 9.50 | 9.80 | 9.65 | 7.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 10.50 | 10.90 | 10.70 | % | 0.53 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 21.00 | 11.50 | 11.90 | 11.70 | % | 0.56 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 22.00 | 12.50 | 12.90 | 12.70 | % | 0.58 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |