Home Options SPIRChain

SPIR

Spire Global, Inc.Close $20.08EOD only

Max Pain

$18.00

Next expiry Jun 18, 2026

Expected Move

±$4.50

22.4% from close

Price Gap

-2.08

Distance to max pain

IV Rank

Low premium

P/C OI

0.36

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SPIR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SPIR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	9.40	8.30	12.00	0.00	1	9	132.8%	0.980	0.0064	-0.007	0.003	0.008
11.00	8.65	7.40	10.00	0.00	1	3	229.1%	0.896	0.0139	-0.041	0.010	0.006
12.00	6.55	6.50	9.00	0.00	0	140	203.9%	0.883	0.0170	-0.040	0.011	0.007
14.00	6.00	5.10	6.70	0.00	37	37	136.0%	0.873	0.0270	-0.029	0.012	0.009
15.00	5.50	4.10	5.80	0.00	1	7	124.8%	0.845	0.0338	-0.030	0.013	0.009
16.00	4.50	3.40	5.00	0.00	3	35	58.2%	0.932	0.0401	-0.009	0.007	0.011
17.00	3.50	2.90	4.30	-0.10	1	59	76.4%	0.815	0.0617	-0.021	0.015	0.010
18.00	3.05	2.80	3.70	0.07	5	160	94.2%	0.711	0.0640	-0.033	0.019	0.009
19.00	3.02	2.50	3.10	0.82	3	55	99.6%	0.637	0.0666	-0.038	0.021	0.008
20.00	2.40	2.05	2.45	0.67	154	459	96.7%	0.565	0.0719	-0.038	0.022	0.007
21.00	1.80	1.60	2.10	0.30	101	289	97.4%	0.495	0.0724	-0.039	0.023	0.006
22.00	1.63	1.25	1.85	0.38	10	159	99.6%	0.431	0.0697	-0.039	0.022	0.006
23.00	1.37	1.00	2.05	0.52	171	645	111.9%	0.397	0.0609	-0.043	0.022	0.005
24.00	0.89	0.80	1.30	0.04	7	101	101.6%	0.320	0.0622	-0.036	0.020	0.004
25.00	0.88	0.75	1.10	0.33	97	686	105.7%	0.283	0.0565	-0.035	0.019	0.004
26.00	0.46	0.50	0.95	0.00	1	45	104.1%	0.235	0.0522	-0.032	0.017	0.003
27.00	0.61	0.40	0.90	0.00	4	72	108.2%	0.210	0.0470	-0.031	0.016	0.003
28.00	0.31	0.05	0.75	0.00	5	18	99.2%	0.150	0.0415	-0.023	0.013	0.002
29.00	0.72	0.05	0.75	0.00	3	32	106.0%	0.142	0.0375	-0.024	0.013	0.002
30.00	0.45	0.10	0.60	0.17	2	19	108.4%	0.125	0.0336	-0.022	0.012	0.002
32.00	0.45	0.00	0.75	0.00	0	1	122.3%	0.121	0.0291	-0.024	0.011	0.002
35.00	0.10	0.10	0.30	-0.08	2	23	119.7%	0.071	0.0201	-0.016	0.008	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
7.00	0.05	0.00	0.75	0.00	1	1	275.4%	-0.040	0.0055	-0.023	0.005	-0.001
10.00	0.35	0.00	0.60	0.00	1	3	181.3%	-0.052	0.0104	-0.019	0.006	-0.001
11.00	0.22	0.00	0.65	0.00	10	16	163.9%	-0.062	0.0131	-0.019	0.007	-0.001
12.00	0.31	0.00	0.70	0.00	52	410	147.5%	-0.073	0.0166	-0.020	0.008	-0.001
13.00	0.51	0.00	0.75	0.00	2	13	131.8%	-0.086	0.0211	-0.020	0.009	-0.002
14.00	0.50	0.15	0.40	0.00	8	81	104.3%	-0.083	0.0259	-0.015	0.009	-0.002
15.00	0.39	0.25	0.75	-0.31	1	90	108.4%	-0.132	0.0348	-0.022	0.012	-0.002
16.00	1.00	0.35	0.90	0.00	2	411	100.2%	-0.169	0.0445	-0.024	0.014	-0.003
17.00	0.85	0.65	1.15	-0.22	2	88	99.0%	-0.227	0.0538	-0.028	0.017	-0.004
18.00	1.80	1.15	1.50	0.00	2	210	102.0%	-0.296	0.0599	-0.034	0.020	-0.006
19.00	1.75	1.40	2.05	-0.70	2	31	99.9%	-0.363	0.0664	-0.036	0.021	-0.007
20.00	2.35	1.90	2.60	-0.94	50	131	100.2%	-0.433	0.0693	-0.037	0.022	-0.009
21.00	2.95	2.50	3.20	-0.35	17	14	100.9%	-0.501	0.0699	-0.038	0.023	-0.010
22.00	4.00	3.30	3.90	0.00	1	2	105.4%	-0.559	0.0662	-0.039	0.022	-0.012

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.