Options Chain for SPIRE INC COM (SR) - $82.08 as of 6/3/2026 9:45:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.50 | 34.50 | 32.00 | % | 0.64 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 55.00 | 24.50 | 29.50 | 27.00 | % | 0.49 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 60.00 | 19.50 | 24.50 | 22.00 | % | 0.37 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 65.00 | 14.50 | 19.50 | 17.00 | % | 0.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 70.00 | 10.00 | 14.00 | 12.00 | 16.09 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 3:59:43 PM EST |
| 75.00 | 5.00 | 9.00 | 7.00 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.79 | 0.98 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 3:59:43 PM EST |
| 80.00 | 0.50 | 5.00 | 2.75 | % | 0.03 | 0 | 0 | 0.63 | 0.66 | 0.08 | -0.05 | 6/2/2026 3:59:43 PM EST | |||
| 85.00 | 0.50 | 1.15 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.29 | 0.28 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 3:59:43 PM EST |
| 90.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3,890 | 0.34 | 0.07 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 12 | 2.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 181 | 1.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.81 | -0.02 | 0.05 | -0.01 | 6/2/2026 3:59:43 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.81 | -0.34 | 0.08 | -0.05 | 6/1/2026 | 6/2/2026 3:59:43 PM EST |
| 85.00 | 2.00 | 6.60 | 4.30 | % | 0.05 | 0 | 5 | 0.65 | -0.72 | 0.06 | -0.04 | 6/2/2026 3:59:43 PM EST | |||
| 90.00 | 6.50 | 11.20 | 8.85 | 2.72 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.82 | -0.93 | 0.02 | -0.02 | 5/4/2026 | 6/2/2026 3:59:43 PM EST |
| 95.00 | 11.50 | 16.00 | 13.75 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 100.00 | 16.50 | 21.00 | 18.75 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 105.00 | 21.50 | 26.00 | 23.75 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST | |||
| 110.00 | 26.50 | 31.00 | 28.75 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 3:59:43 PM EST |