Options Chain for SPIRE INC COM (SR) - $74.23 as of 8/1/2025 8:51:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.10 | 32.00 | 29.55 | % | 0.66 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 50.00 | 22.10 | 27.00 | 24.55 | % | 0.49 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 55.00 | 17.10 | 22.00 | 19.55 | % | 0.36 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 60.00 | 12.20 | 17.00 | 14.60 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 65.00 | 7.20 | 12.00 | 9.60 | % | 0.15 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 2.50 | 7.00 | 4.75 | % | 0.07 | 0 | 0 | 0.78 | 0.79 | 0.05 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 0.81 | 0.47 | 0.07 | -0.08 | 8/1/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.83 | 0.17 | 0.05 | -0.05 | 8/1/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.47 | 0.04 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.70 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.61 | -0.04 | 0.01 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | -0.21 | 0.05 | -0.07 | 8/1/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.78 | -0.53 | 0.07 | -0.08 | 7/16/2025 | 8/1/2025 4:00:02 PM EST |
| 80.00 | 3.30 | 8.00 | 5.65 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -0.83 | 0.05 | -0.05 | 7/30/2025 | 8/1/2025 4:00:02 PM EST |
| 85.00 | 8.60 | 13.00 | 10.80 | % | 0.13 | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.02 | 8/1/2025 4:00:02 PM EST | |||
| 90.00 | 13.20 | 18.00 | 15.60 | % | 0.17 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST | |||
| 95.00 | 18.20 | 23.00 | 20.60 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:02 PM EST |