Options Chain for SPOK HLDGS INC COM (SPOK) - $13.23 as of 2/6/2026 8:37:19 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 | 10.00 | 12.40 | 11.20 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 5.00 | 7.60 | 9.70 | 8.65 | % | 1.73 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 7.50 | 5.10 | 7.20 | 6.15 | % | 0.82 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 10.00 | 1.15 | 4.70 | 2.93 | % | 0.29 | 0 | 0 | 3.16 | 0.92 | 0.05 | -0.02 | 2/6/2026 3:59:28 PM EST | |||
| 12.50 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 2.65 | 0.65 | 0.14 | -0.04 | 2/6/2026 3:59:28 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.24 | 0.15 | -0.02 | 1/20/2026 | 2/6/2026 3:59:28 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.05 | 0.05 | -0.01 | 2/6/2026 3:59:28 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.18 | -0.08 | 0.05 | -0.02 | 2/6/2026 3:59:28 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 500 | 0.81 | -0.35 | 0.14 | -0.04 | 1/9/2026 | 2/6/2026 3:59:28 PM EST |
| 15.00 | 0.00 | 3.80 | 1.90 | % | 0.13 | 0 | 0 | 2.59 | -0.76 | 0.15 | -0.02 | 2/6/2026 3:59:28 PM EST | |||
| 17.50 | 3.50 | 6.50 | 5.00 | % | 0.29 | 0 | 0 | 3.42 | -0.95 | 0.05 | -0.01 | 2/6/2026 3:59:28 PM EST | |||
| 20.00 | 5.90 | 7.40 | 6.65 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.01 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 22.50 | 8.40 | 9.90 | 9.15 | % | 0.41 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST | |||
| 25.00 | 10.40 | 12.80 | 11.60 | % | 0.46 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:28 PM EST |