Options Chain for SPOK HLDGS INC COM (SPOK) - $10.62 as of 5/7/2026 3:14:22 PM 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 | 7.40 | 9.30 | 8.35 | % | 3.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 5.00 | 5.00 | 6.80 | 5.90 | % | 1.18 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 7.50 | 2.60 | 4.30 | 3.45 | % | 0.46 | 0 | 0 | 4.30 | 0.99 | 0.02 | -0.01 | 5/7/2026 11:58:56 AM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | 1.34 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2.12 | 0.71 | 0.19 | -0.04 | 4/29/2026 | 5/7/2026 11:58:56 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.87 | 0.17 | 0.16 | -0.02 | 4/28/2026 | 5/7/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 5/7/2026 11:58:56 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 11:58:56 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 9.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.71 | -0.01 | 0.02 | -0.01 | 5/6/2026 | 5/7/2026 11:58:56 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.78 | -0.29 | 0.19 | -0.04 | 5/7/2026 11:58:56 AM EST | |||
| 12.50 | 1.40 | 3.40 | 2.40 | % | 0.19 | 0 | 0 | 3.58 | -0.83 | 0.16 | -0.02 | 5/7/2026 11:58:56 AM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | % | 0.29 | 0 | 0 | 2.89 | -0.99 | 0.02 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 17.50 | 6.10 | 7.60 | 6.85 | % | 0.39 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 20.00 | 8.60 | 10.10 | 9.35 | % | 0.47 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST | |||
| 22.50 | 10.60 | 13.00 | 11.80 | % | 0.52 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:58:56 AM EST |