Options Chain for SPIRE GLOBAL INC COM CL A NEW (SPIR) - $9.74 as of 4/26/2024 3:47:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 2.00 | 6.60 | 10.30 | 10.08 | 0.00 | 0.00% | 0 | 220 | 8.96 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:01 PM EST |
| 3.00 | 6.40 | 7.20 | 9.30 | 0.00 | 0.00% | 0 | 46 | 8.72 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:01 PM EST |
| 4.00 | 5.20 | 6.30 | 14.30 | 0.00 | 0.00% | 0 | 43 | 3.98 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 5.00 | 3.30 | 5.30 | 5.11 | 0.00 | 0.00% | 0 | 26 | 6.19 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 6.00 | 3.80 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 303 | 2.06 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 7.00 | 1.85 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 497 | 2.11 | 1.00 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 2.00 | 2.45 | 1.90 | -0.35 | -15.56% | 3 | 444 | 1.99 | 0.87 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 1.25 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 154 | 3.33 | 0.70 | 0.18 | -0.01 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 549 | 0.98 | 0.49 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 0.40 | 1.90 | 0.50 | +0.10 | +25.00% | 5 | 392 | 1.73 | 0.31 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,259 | 0.95 | 0.18 | 0.13 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 1 | 185 | 1.00 | 0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 221 | 1.08 | 0.05 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 18 | 169 | 1.32 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 75 | 2.39 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 101 | 1.26 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 64 | 2.68 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 2.60 | 0.00 | 0.00% | 0 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 79 | 2.93 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.14 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 20 | 3.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 101 | 2.75 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 4.61 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.67 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 174 | 1.46 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.80 | 0.00 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 8.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 67 | 0.79 | -0.13 | 0.13 | -0.01 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 9.00 | 0.30 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 200 | 0.79 | -0.30 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 10.00 | 0.75 | 1.10 | 0.95 | 0.00 | 0.00% | 0 | 373 | 1.19 | -0.51 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 11.00 | 1.40 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 234 | 3.14 | -0.69 | 0.18 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 12.00 | 2.15 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 731 | 1.29 | -0.82 | 0.13 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 3.00 | 5.50 | 3.44 | 0.00 | 0.00% | 0 | 17 | 2.84 | -0.90 | 0.08 | -0.01 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 3.80 | 5.30 | 2.30 | 0.00 | 0.00% | 0 | 19 | 3.17 | -0.95 | 0.05 | 0.00 | 4/8/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 4.90 | 6.00 | % | 0 | 0 | 3.80 | -0.98 | 0.03 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 16.00 | 5.90 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 3 | 2.77 | -0.99 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 5.50 | 7.60 | % | 0 | 0 | 4.26 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 18.00 | 7.70 | 8.50 | 5.90 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 8.80 | 10.10 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 20.00 | 9.70 | 10.60 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 21.00 | 10.70 | 11.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 22.00 | 10.90 | 12.60 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 23.00 | 12.50 | 14.80 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 24.00 | 13.70 | 14.60 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 14.70 | 15.60 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 26.00 | 15.70 | 16.60 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 27.00 | 16.80 | 19.20 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 28.00 | 17.70 | 19.60 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 29.00 | 18.40 | 20.00 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 18.50 | 22.20 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 31.00 | 20.80 | 23.20 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 32.00 | 20.60 | 22.50 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 33.00 | 22.40 | 23.60 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 34.00 | 22.80 | 25.40 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 35.00 | 24.70 | 25.60 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 36.00 | 25.70 | 26.60 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 37.00 | 26.70 | 27.60 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 38.00 | 27.70 | 28.60 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |