Options Chain for SPIRE INC COM (SR) - $86.72 as of 10/30/2026 1:42:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 31.00 | 35.50 | 33.25 | % | 0.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 25.50 | 30.50 | 28.00 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 65.00 | 20.60 | 25.50 | 23.05 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 15.60 | 20.50 | 18.05 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 11.00 | 15.50 | 13.25 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 6.00 | 10.50 | 8.25 | % | 0.10 | 0 | 0 | 0.66 | 0.95 | 0.02 | -0.04 | 10/30/2026 3:59:57 PM EST | |||
| 85.00 | 1.70 | 6.50 | 4.10 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.55 | 0.76 | 0.06 | -0.06 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 0.60 | 2.50 | 1.55 | 1.20 | +0.65 | +118.19% | 0.02 | 67 | 232 | 0.25 | 0.41 | 0.07 | -0.06 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 95.00 | 0.15 | 0.90 | 0.53 | 0.34 | % | 0.01 | 2,054 | 0 | 0.24 | 0.13 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST | |
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.06 | -0.05 | 0.02 | -0.04 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.75 | 1.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | -0.24 | 0.06 | -0.06 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 90.00 | 0.80 | 5.50 | 3.15 | % | 0.03 | 0 | 0 | 0.55 | -0.59 | 0.07 | -0.06 | 10/30/2026 3:59:57 PM EST | |||
| 95.00 | 5.00 | 9.50 | 7.25 | % | 0.08 | 0 | 0 | 0.64 | -0.87 | 0.04 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 100.00 | 10.00 | 14.50 | 12.25 | % | 0.12 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 105.00 | 15.00 | 19.50 | 17.25 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |