Options Chain for SPOK HLDGS INC COM (SPOK) - $17.83 as of 7/4/2025 2:13:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.10 | 17.00 | 15.55 | 13.98 | 0.00 | 0.00% | 6.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/3/2025 12:58:54 PM EST |
| 5.00 | 11.60 | 14.50 | 13.05 | 12.30 | 0.00 | 0.00% | 2.61 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 7.50 | 9.40 | 12.00 | 10.70 | % | 1.43 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 10.00 | 6.90 | 9.50 | 8.20 | % | 0.82 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 12.50 | 3.50 | 7.10 | 5.30 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 0.90 | 4.60 | 2.75 | 2.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.25 | 0.91 | 0.07 | -0.02 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 0.15 | 1.25 | 0.70 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 291 | 0.78 | 0.59 | 0.17 | -0.03 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.21 | 0.12 | -0.02 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.25 | 0.04 | 0.04 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.09 | 0.07 | -0.02 | 5/28/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.69 | -0.41 | 0.17 | -0.03 | 6/27/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 0.70 | 4.30 | 2.50 | % | 0.12 | 0 | 0 | 2.04 | -0.79 | 0.12 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 22.50 | 3.20 | 6.80 | 5.00 | % | 0.22 | 0 | 0 | 2.51 | -0.96 | 0.04 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 5.70 | 9.30 | 7.50 | % | 0.30 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 11.70 | 13.40 | 12.55 | % | 0.42 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |