Options Chain for SPOK HLDGS INC COM (SPOK) - $10.96 as of 10/7/2026 3:11:18 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 | 6.90 | 10.10 | 8.50 | 7.60 | 0.00 | 0.00% | 3.40 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 1:59:08 PM EST |
| 5.00 | 4.40 | 7.60 | 6.00 | 6.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 1:59:08 PM EST |
| 7.50 | 2.00 | 5.10 | 3.55 | 3.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.30 | 0.99 | 0.01 | 0.00 | 5/7/2026 | 10/7/2026 1:59:08 PM EST |
| 10.00 | 0.60 | 1.15 | 0.88 | 1.04 | -0.96 | -48.00% | 0.09 | 9 | 92 | 0.60 | 0.75 | 0.17 | -0.03 | 10/7/2026 | 10/7/2026 1:59:08 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 118 | 1.82 | 0.26 | 0.18 | -0.03 | 9/22/2026 | 10/7/2026 1:59:08 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.04 | 0.05 | -0.01 | 5/14/2026 | 10/7/2026 1:59:08 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 3.89 | 0.00 | 0.01 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 3 | 5.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 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 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | 0.16 | 0.00 | 0.00% | 0.16 | 0 | 2 | 8.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/7/2026 1:59:08 PM EST |
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 5.36 | -0.01 | 0.01 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 10 | 3.12 | -0.25 | 0.17 | -0.03 | 10/7/2026 1:59:08 PM EST | |||
| 12.50 | 0.05 | 3.00 | 1.53 | % | 0.12 | 0 | 0 | 3.02 | -0.74 | 0.18 | -0.03 | 10/7/2026 1:59:08 PM EST | |||
| 15.00 | 3.40 | 4.60 | 4.00 | 5.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.57 | -0.96 | 0.05 | -0.01 | 5/4/2026 | 10/7/2026 1:59:08 PM EST |
| 17.50 | 4.90 | 8.00 | 6.45 | % | 0.37 | 0 | 0 | 4.63 | -1.00 | 0.01 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 20.00 | 7.40 | 10.50 | 8.95 | % | 0.45 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 22.50 | 10.10 | 12.90 | 11.50 | % | 0.51 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST | |||
| 25.00 | 12.80 | 15.20 | 14.00 | % | 0.56 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:08 PM EST |