Stocks Options

LAST PRICE
10.5000
TODAY'S CHANGE (%)
Trending Down-0.9200 (-8.0560%)

Bid / Lots
10.5100/ 1
Ask / Lots
10.9200/ 1
Open / Previous Close
11.2800 / 11.4200
Day Range
Low 10.2000
High 11.3767
52 Week Range
Low 3.9400
High 19.4000
Volume
233,442
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 96.817

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPIRIn the Money	$7.30In the Money	$8.40In the Money	$8.33In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPIRIn the Money	$5.00In the Money	$7.10In the Money	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SPIRIn the Money	$4.30In the Money	$7.50In the Money	$4.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$5.00	SPIROut of the Money	---Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SPIRIn the Money	$4.30In the Money	$5.00In the Money	$2.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
SPIRIn the Money	$3.30In the Money	$3.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	715In the Money	Filter Table By Strike Price of$7.00	SPIROut of the Money	---Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	2Out of the Money	215Out of the Money
SPIRIn the Money	$2.40In the Money	$3.00In the Money	$2.85In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$8.00	SPIRNear the Money	---Near the Money	$0.10Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
SPIRIn the Money	$1.55In the Money	$1.85In the Money	$2.10In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$9.00	SPIRNear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.15Near the Money	1Near the Money	105Near the Money
SPIRUnderlying issue's last price	$0.85Underlying issue's last price	$1.15Underlying issue's last price	$1.00Underlying issue's last price	$-1.00Underlying issue's last price	5Underlying issue's last price	199Underlying issue's last price	Filter Table By Strike Price of$10.00Underlying issue's last price	SPIRUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.55Underlying issue's last price	$0.20Underlying issue's last price	7Underlying issue's last price	117Underlying issue's last price
SPIRNear the Money	$0.45Near the Money	$0.65Near the Money	$0.38Near the Money	$-1.02Near the Money	14Near the Money	214Near the Money	Filter Table By Strike Price of$11.00	SPIRIn the Money	$1.00In the Money	$1.25In the Money	$1.10In the Money	$-0.10In the Money	1In the Money	63In the Money
SPIRNear the Money	$0.20Near the Money	$0.40Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	343Near the Money	Filter Table By Strike Price of$12.00	SPIRIn the Money	$0.30In the Money	$1.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIRNear the Money	---Near the Money	$0.55Near the Money	$0.09Near the Money	$-0.16Near the Money	1Near the Money	119Near the Money	Filter Table By Strike Price of$13.00	SPIRIn the Money	$2.55In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$14.00	SPIRIn the Money	$3.50In the Money	$3.90In the Money	$7.27In the Money	$0.00In the Money	---In the Money	62In the Money
SPIROut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$15.00	SPIRIn the Money	$3.10In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$16.00	SPIRIn the Money	$4.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$17.00	SPIRIn the Money	$5.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	SPIRIn the Money	$7.30In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$19.00	SPIRIn the Money	$8.30In the Money	$8.80In the Money	$8.60In the Money	$8.60In the Money	1In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$20.00	SPIRIn the Money	$9.40In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	SPIRIn the Money	$9.00In the Money	$10.80In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$22.00	SPIRIn the Money	$11.40In the Money	$12.20In the Money	$11.30In the Money	$0.00In the Money	---In the Money	1In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	SPIRIn the Money	$12.30In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	SPIRIn the Money	$13.30In the Money	$13.80In the Money	$13.40In the Money	$13.40In the Money	1In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	SPIRIn the Money	$14.30In the Money	$14.90In the Money	$14.40In the Money	$0.00In the Money	---In the Money	1In the Money
SPIROut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	SPIRIn the Money	$14.00In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	SPIRIn the Money	$15.00In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	SPIRIn the Money	$16.00In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	SPIRIn the Money	$17.10In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	SPIRIn the Money	$19.30In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	SPIRIn the Money	$19.00In the Money	$20.90In the Money	$20.30In the Money	$0.00In the Money	---In the Money	2In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	SPIRIn the Money	$20.00In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	SPIRIn the Money	$21.20In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$34.00	SPIRIn the Money	$22.10In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	SPIRIn the Money	$23.20In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	SPIRIn the Money	$24.20In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	SPIRIn the Money	$25.10In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPIROut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	SPIRIn the Money	$26.00In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Spire Global Inc
NYSE:SPIRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)