SPIR Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.46

Change

+0.81

Open

8.69

Previous

8.65

High

9.60

Low

8.65

Bid

-

Ask

-

Volume

521,696

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Dec 26, 2000

Impl Vol

80.3%

Hist Vol

96.2%

Opt Volume

303

Open Int

21,982

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPIR 261120C00007000	1.40	3.70	2.40	2.49	0	12	S	7.00	SPIR 261120P00007000	0.00	1.90	0.28	0.01	0	400	S
SPIR 261120C00008000	1.30	2.20	1.00	1.58	0	154	S	8.00	SPIR 261120P00008000	0.15	0.25	0.22	0.10	1	457	S
SPIR 261120C00009000	0.80	1.10	0.90	0.86	3	65	S	9.00	SPIR 261120P00009000	0.15	0.55	0.97	0.37	0	580	S
SPIR 261120C00010000	0.20	0.50	0.45	0.39	11	455	S	10.00	SPIR 261120P00010000	0.85	1.75	1.97	0.90	0	405	S
SPIR 261120C00011000	0.15	0.20	0.25	0.15	5	86	S	11.00	SPIR 261120P00011000	1.60	2.10	1.68	1.66	1	331	S
SPIR 261120C00012000	0.05	0.15	0.05	0.05	3	107	S	12.00	SPIR 261120P00012000	2.25	3.30	3.80	2.56	0	555	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPIR 261218C00007000	1.40	3.40	0.95	2.91	0	1	S	7.00	SPIR 261218P00007000	0.10	1.00	0.37	0.17	0	45	S
SPIR 261218C00008000	0.60	2.60	1.13	2.18	0	0	S	8.00	SPIR 261218P00008000	0.30	1.55	0.65	0.39	0	1	S
SPIR 261218C00009000	1.05	1.35	1.15	1.58	2	5	S	9.00	SPIR 261218P00009000	0.65	1.40	1.30	0.75	0	8	S
SPIR 261218C00010000	0.65	0.95	0.75	1.11	153	82	S	10.00	SPIR 261218P00010000	1.15	2.50	1.12	1.24	0	87	S
SPIR 261218C00011000	0.35	0.50	0.35	0.76	0	166	S	11.00	SPIR 261218P00011000	1.60	3.20	2.04	1.85	50	1	S
SPIR 261218C00012000	0.20	0.35	0.35	0.52	3	70	S	12.00	SPIR 261218P00012000	2.05	4.10	3.45	2.56	0	1	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPIR 270115C00007000	1.45	3.60	4.75	3.53	0	3	S	7.00	SPIR 270115P00007000	0.05	1.50	0.44	0.23	0	62	S
SPIR 270115C00008000	1.65	2.75	1.71	2.87	0	12	S	8.00	SPIR 270115P00008000	0.30	1.45	0.55	0.46	1	103	S
SPIR 270115C00009000	1.05	1.60	1.10	2.30	0	13	S	9.00	SPIR 270115P00009000	0.70	2.25	2.10	0.77	0	105	S
SPIR 270115C00010000	0.80	1.15	1.39	1.83	0	18	S	10.00	SPIR 270115P00010000	1.20	2.80	1.50	1.18	0	103	S
SPIR 270115C00011000	0.30	0.75	0.55	1.44	24	1,216	S	11.00	SPIR 270115P00011000	1.20	3.40	2.78	1.67	0	468	S
SPIR 270115C00012000	0.15	0.50	0.42	1.13	5	895	S	12.00	SPIR 270115P00012000	2.05	3.90	4.49	2.24	0	1,555	S

Below are few quick-links for most popular options chains: