Options Chain for SPIRE INC COM (SR) - $82.85 as of 10/13/2025 9:18:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.60 | 35.50 | 33.05 | % | 0.66 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 55.00 | 25.60 | 30.50 | 28.05 | % | 0.51 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 60.00 | 20.60 | 25.50 | 23.05 | % | 0.38 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 65.00 | 15.60 | 20.50 | 18.05 | % | 0.28 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 70.00 | 10.70 | 15.50 | 13.10 | % | 0.19 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 75.00 | 5.50 | 10.30 | 7.90 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.66 | 0.99 | 0.01 | -0.01 | 9/29/2025 | 10/13/2025 3:59:54 PM EST |
| 80.00 | 2.55 | 3.50 | 3.03 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.52 | 0.80 | 0.08 | -0.14 | 9/29/2025 | 10/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.65 | 0.30 | 0.09 | -0.16 | 10/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.18 | 0.03 | 0.02 | -0.03 | 10/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 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 | % | 0.05 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.48 | -0.01 | 0.01 | -0.01 | 10/13/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | -0.20 | 0.08 | -0.14 | 10/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.04 | -0.70 | 0.09 | -0.16 | 10/13/2025 3:59:54 PM EST | |||
| 90.00 | 4.60 | 9.30 | 6.95 | % | 0.08 | 0 | 0 | 1.38 | -0.97 | 0.02 | -0.03 | 10/13/2025 3:59:54 PM EST | |||
| 95.00 | 9.50 | 14.30 | 11.90 | % | 0.13 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST | |||
| 100.00 | 14.60 | 19.30 | 16.95 | % | 0.17 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/13/2025 3:59:54 PM EST |