Options Chain for SPIRE INC COM (SR) - $75.02 as of 5/8/2025 9:19:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.60 | 27.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 55.00 | 17.60 | 22.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 60.00 | 12.60 | 17.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 65.00 | 7.60 | 12.50 | % | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.03 | 5/8/2025 3:29:08 PM EST | |||
| 70.00 | 2.60 | 7.50 | % | 0 | 0 | 1.13 | 0.84 | 0.04 | -0.10 | 5/8/2025 3:29:08 PM EST | |||
| 75.00 | 0.00 | 4.80 | 1.42 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.54 | 0.07 | -0.15 | 4/11/2025 | 5/8/2025 3:29:08 PM EST |
| 80.00 | 0.00 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.23 | 0.05 | -0.11 | 4/29/2025 | 5/8/2025 3:29:08 PM EST |
| 85.00 | 0.00 | 4.80 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.86 | 0.06 | 0.02 | -0.04 | 4/29/2025 | 5/8/2025 3:29:08 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.01 | 0.00 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 0 | 2.19 | -0.03 | 0.01 | -0.03 | 4/24/2025 | 5/8/2025 3:29:08 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | -0.16 | 0.04 | -0.10 | 5/8/2025 3:29:08 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | -0.46 | 0.07 | -0.15 | 5/8/2025 3:29:08 PM EST | |||
| 80.00 | 2.50 | 7.40 | % | 0 | 0 | 0.94 | -0.77 | 0.05 | -0.11 | 5/8/2025 3:29:08 PM EST | |||
| 85.00 | 7.50 | 12.40 | % | 0 | 0 | 1.24 | -0.94 | 0.02 | -0.04 | 5/8/2025 3:29:08 PM EST | |||
| 90.00 | 12.50 | 17.40 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 5/8/2025 3:29:08 PM EST | |||
| 95.00 | 17.50 | 22.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 100.00 | 22.50 | 27.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST |