Options Chain for SPOK HLDGS INC COM (SPOK) - $16.36 as of 3/31/2025 2:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 16.00 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 5.00 | 10.20 | 13.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 7.50 | 8.10 | 10.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 10.00 | 5.30 | 8.20 | 5.73 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 3/31/2025 2:58:52 PM EST |
| 12.50 | 2.25 | 5.70 | % | 0 | 0 | 8.10 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 15.00 | 0.00 | 3.10 | 1.40 | +0.40 | +40.00% | 1 | 159 | 1.20 | 0.81 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 17.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 85 | 0.34 | 0.31 | 0.20 | -0.02 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.97 | 0.05 | 0.06 | -0.01 | 12/26/2024 | 3/31/2025 2:58:52 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.01 | 0.01 | 0.00 | 10/23/2024 | 3/31/2025 2:58:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.19 | 0.14 | -0.02 | 3/6/2025 | 3/31/2025 2:58:52 PM EST |
| 17.50 | 0.00 | 1.65 | % | 0 | 0 | 0.71 | -0.69 | 0.20 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 20.00 | 1.85 | 4.30 | % | 0 | 0 | 1.25 | -0.95 | 0.06 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 22.50 | 5.00 | 6.90 | % | 0 | 0 | 0.73 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 7.20 | 9.90 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 30.00 | 11.70 | 14.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |