Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $12.15 as of 7/17/2026 3:36:54 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 | 10.10 | 12.60 | 11.35 | 15.00 | 0.00 | 0.00% | 11.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 7/17/2026 1:58:45 PM EST |
| 2.00 | 9.00 | 11.60 | 10.30 | 19.00 | 0.00 | 0.00% | 5.15 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/17/2026 1:58:45 PM EST |
| 3.00 | 8.00 | 10.60 | 9.30 | % | 3.10 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 4.00 | 7.20 | 9.70 | 8.45 | % | 2.11 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 5.00 | 6.20 | 8.00 | 7.10 | 11.30 | 0.00 | 0.00% | 1.42 | 0 | 9 | 3.39 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/17/2026 1:58:45 PM EST |
| 6.00 | 5.30 | 6.70 | 6.00 | 13.00 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.36 | 0.99 | 0.02 | 0.00 | 4/9/2026 | 7/17/2026 1:58:45 PM EST |
| 7.00 | 4.60 | 5.70 | 5.15 | 5.15 | -3.85 | -42.78% | 0.74 | 12 | 90 | 1.95 | 0.94 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 8.00 | 3.20 | 4.90 | 4.05 | 10.29 | 0.00 | 0.00% | 0.51 | 0 | 92 | 1.84 | 0.89 | 0.04 | -0.01 | 6/15/2026 | 7/17/2026 1:58:45 PM EST |
| 9.00 | 2.80 | 3.90 | 3.35 | 12.74 | 0.00 | 0.00% | 0.37 | 0 | 21 | 1.49 | 0.83 | 0.05 | -0.01 | 4/10/2026 | 7/17/2026 1:58:45 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 225 | 1.43 | 0.76 | 0.07 | -0.02 | 6/29/2026 | 7/17/2026 1:58:45 PM EST |
| 11.00 | 1.85 | 2.60 | 2.23 | 8.15 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.11 | 0.67 | 0.08 | -0.02 | 7/6/2026 | 7/17/2026 1:58:45 PM EST |
| 12.00 | 1.55 | 2.00 | 1.78 | 1.60 | -4.85 | -75.20% | 0.15 | 1 | 16 | 1.15 | 0.58 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 13.00 | 0.80 | 1.55 | 1.18 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 140 | 1.01 | 0.49 | 0.09 | -0.02 | 7/16/2026 | 7/17/2026 1:58:45 PM EST |
| 14.00 | 0.90 | 1.25 | 1.08 | 1.00 | 0.00 | 0.00% | 0.08 | 23 | 168 | 1.16 | 0.41 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 556 | 1.18 | 0.34 | 0.08 | -0.02 | 7/16/2026 | 7/17/2026 1:58:45 PM EST |
| 16.00 | 0.65 | 0.80 | 0.73 | 0.60 | -0.55 | -47.83% | 0.05 | 15 | 841 | 1.23 | 0.29 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 17.00 | 0.45 | 0.85 | 0.65 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 293 | 1.32 | 0.25 | 0.07 | -0.02 | 7/14/2026 | 7/17/2026 1:58:45 PM EST |
| 18.00 | 0.35 | 0.65 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 108 | 1.31 | 0.22 | 0.06 | -0.02 | 7/14/2026 | 7/17/2026 1:58:45 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 236 | 1.32 | 0.19 | 0.05 | -0.02 | 7/14/2026 | 7/17/2026 1:58:45 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.02 | -5.89% | 0.01 | 1 | 497 | 1.34 | 0.17 | 0.05 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.43 | -59.73% | 0.01 | 3 | 75 | 1.36 | 0.15 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 258 | 1.80 | 0.10 | 0.03 | -0.01 | 7/16/2026 | 7/17/2026 1:58:45 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.27 | -0.47 | -63.52% | 0.01 | 1 | 235 | 1.41 | 0.09 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 99 | 1.34 | 0.08 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 195 | 2.12 | 0.05 | 0.02 | -0.01 | 7/8/2026 | 7/17/2026 1:58:45 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.18 | 0.05 | 0.02 | -0.01 | 7/8/2026 | 7/17/2026 1:58:45 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 731 | 2.24 | 0.03 | 0.02 | 0.00 | 7/6/2026 | 7/17/2026 1:58:45 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.30 | 0.03 | 0.01 | 0.00 | 7/9/2026 | 7/17/2026 1:58:45 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.33 | +0.01 | +3.13% | 0.01 | 2 | 66 | 1.99 | 0.03 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 30.00 | 0.05 | 0.40 | 0.23 | 0.28 | +0.03 | +12.00% | 0.01 | 2 | 518 | 1.72 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.47 | 0.02 | 0.01 | 0.00 | 7/8/2026 | 7/17/2026 1:58:45 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.42 | 0.02 | 0.01 | 0.00 | 7/10/2026 | 7/17/2026 1:58:45 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.57 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/17/2026 1:58:45 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.61 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 1:58:45 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 326 | 2.11 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 1:58:45 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 | 7/17/2026 1:58:45 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 15 | 3.83 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 41 | 3.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 1,106 | 2.46 | -0.01 | 0.02 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.02 | 2 | 1,130 | 1.60 | -0.06 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 8.00 | 0.15 | 0.50 | 0.33 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 207 | 1.30 | -0.11 | 0.04 | -0.01 | 6/25/2026 | 7/17/2026 1:58:45 PM EST |
| 9.00 | 0.25 | 0.60 | 0.43 | 0.41 | +0.01 | +2.50% | 0.05 | 30 | 458 | 1.15 | -0.17 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.65 | +0.04 | +6.56% | 0.07 | 18 | 256 | 1.09 | -0.24 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 11.00 | 0.85 | 1.40 | 1.13 | 1.15 | +0.15 | +15.00% | 0.10 | 2 | 184 | 1.15 | -0.33 | 0.08 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 12.00 | 1.35 | 1.80 | 1.58 | 1.55 | +0.10 | +6.90% | 0.13 | 17 | 84 | 1.09 | -0.42 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 13.00 | 1.95 | 2.65 | 2.30 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 483 | 1.19 | -0.51 | 0.09 | -0.02 | 7/15/2026 | 7/17/2026 1:58:45 PM EST |
| 14.00 | 2.60 | 3.10 | 2.85 | 2.81 | +0.30 | +11.96% | 0.20 | 7 | 101 | 1.08 | -0.59 | 0.09 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 15.00 | 3.30 | 4.10 | 3.70 | 3.75 | +0.22 | +6.24% | 0.25 | 6 | 109 | 1.16 | -0.66 | 0.08 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 16.00 | 4.10 | 4.70 | 4.40 | 4.65 | +1.77 | +61.46% | 0.28 | 10 | 23 | 1.07 | -0.71 | 0.07 | -0.02 | 7/17/2026 | 7/17/2026 1:58:45 PM EST |
| 17.00 | 5.10 | 5.80 | 5.45 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.26 | -0.75 | 0.07 | -0.02 | 7/16/2026 | 7/17/2026 1:58:45 PM EST |
| 18.00 | 6.00 | 6.70 | 6.35 | 3.00 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.24 | -0.78 | 0.06 | -0.02 | 7/8/2026 | 7/17/2026 1:58:45 PM EST |
| 19.00 | 7.00 | 7.70 | 7.35 | 5.71 | 0.00 | 0.00% | 0.39 | 0 | 175 | 1.25 | -0.81 | 0.05 | -0.02 | 7/15/2026 | 7/17/2026 1:58:45 PM EST |
| 20.00 | 7.90 | 8.60 | 8.25 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 47 | 1.30 | -0.83 | 0.05 | -0.02 | 7/7/2026 | 7/17/2026 1:58:45 PM EST |
| 21.00 | 8.70 | 9.80 | 9.25 | 4.60 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.98 | -0.85 | 0.04 | -0.02 | 7/2/2026 | 7/17/2026 1:58:45 PM EST |
| 22.00 | 8.70 | 11.10 | 9.90 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.30 | -0.90 | 0.03 | -0.01 | 5/28/2026 | 7/17/2026 1:58:45 PM EST |
| 23.00 | 10.10 | 11.80 | 10.95 | 8.85 | 0.00 | 0.00% | 0.48 | 0 | 74 | 2.15 | -0.91 | 0.03 | -0.01 | 7/14/2026 | 7/17/2026 1:58:45 PM EST |
| 24.00 | 11.20 | 12.90 | 12.05 | 10.20 | 0.00 | 0.00% | 0.50 | 0 | 8 | 2.31 | -0.92 | 0.03 | -0.01 | 7/15/2026 | 7/17/2026 1:58:45 PM EST |
| 25.00 | 12.10 | 13.90 | 13.00 | 7.50 | 0.00 | 0.00% | 0.52 | 0 | 20 | 2.39 | -0.95 | 0.02 | -0.01 | 4/13/2026 | 7/17/2026 1:58:45 PM EST |
| 26.00 | 12.90 | 15.50 | 14.20 | 8.30 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.00 | -0.95 | 0.02 | -0.01 | 7/2/2026 | 7/17/2026 1:58:45 PM EST |
| 27.00 | 13.90 | 16.50 | 15.20 | % | 0.56 | 0 | 0 | 2.99 | -0.97 | 0.02 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 28.00 | 15.10 | 17.50 | 16.30 | 11.66 | 0.00 | 0.00% | 0.58 | 0 | 8 | 3.05 | -0.97 | 0.01 | 0.00 | 4/9/2026 | 7/17/2026 1:58:45 PM EST |
| 29.00 | 16.10 | 18.50 | 17.30 | 12.80 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.00 | -0.97 | 0.01 | 0.00 | 4/9/2026 | 7/17/2026 1:58:45 PM EST |
| 30.00 | 17.10 | 19.50 | 18.30 | 12.00 | 0.00 | 0.00% | 0.61 | 0 | 8 | 3.18 | -0.98 | 0.01 | 0.00 | 4/14/2026 | 7/17/2026 1:58:45 PM EST |
| 31.00 | 18.10 | 20.50 | 19.30 | % | 0.62 | 0 | 0 | 3.24 | -0.98 | 0.01 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 32.00 | 19.00 | 21.30 | 20.15 | % | 0.63 | 0 | 0 | 0.00 | -0.98 | 0.01 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 33.00 | 20.00 | 22.40 | 21.20 | % | 0.64 | 0 | 0 | 3.27 | -0.99 | 0.01 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 34.00 | 20.90 | 23.50 | 22.20 | % | 0.65 | 0 | 0 | 3.40 | -0.99 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST | |||
| 35.00 | 21.90 | 24.50 | 23.20 | % | 0.66 | 0 | 0 | 3.45 | -0.99 | 0.00 | 0.00 | 7/17/2026 1:58:45 PM EST |