Options Chain for SPOK HLDGS INC COM (SPOK) - $13.20 as of 12/16/2025 1:53:58 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 | 11.50 | 10.75 | 11.00 | 0.00 | 0.00% | 4.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 12:58:52 PM EST |
| 5.00 | 6.80 | 10.00 | 8.40 | 8.65 | 0.00 | 0.00% | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 12:58:52 PM EST |
| 7.50 | 4.30 | 7.50 | 5.90 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST | |||
| 10.00 | 2.70 | 3.90 | 3.30 | % | 0.33 | 0 | 0 | 3.79 | 0.97 | 0.03 | -0.02 | 12/16/2025 12:58:52 PM EST | |||
| 12.50 | 0.45 | 2.40 | 1.43 | % | 0.11 | 0 | 0 | 3.96 | 0.70 | 0.16 | -0.12 | 12/16/2025 12:58:52 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | 0.28 | 0.15 | -0.12 | 11/14/2025 | 12/16/2025 12:58:52 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.74 | 0.06 | 0.06 | -0.04 | 10/28/2025 | 12/16/2025 12:58:52 PM EST |
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 6.66 | 0.01 | 0.01 | -0.01 | 12/16/2025 12:58:52 PM EST | |||
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 7.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 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 | 12/16/2025 12:58:52 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST | |||
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST | |||
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | 7.01 | -0.03 | 0.03 | -0.02 | 12/16/2025 12:58:52 PM EST | |||
| 12.50 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 9 | 4.29 | -0.30 | 0.16 | -0.12 | 11/6/2025 | 12/16/2025 12:58:52 PM EST |
| 15.00 | 0.15 | 3.20 | 1.68 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 4.50 | -0.72 | 0.15 | -0.12 | 10/30/2025 | 12/16/2025 12:58:52 PM EST |
| 17.50 | 2.65 | 5.70 | 4.18 | % | 0.24 | 0 | 0 | 5.86 | -0.94 | 0.06 | -0.04 | 12/16/2025 12:58:52 PM EST | |||
| 20.00 | 6.10 | 7.60 | 6.85 | % | 0.34 | 0 | 0 | 5.57 | -0.99 | 0.01 | -0.01 | 12/16/2025 12:58:52 PM EST | |||
| 22.50 | 7.70 | 10.70 | 9.20 | % | 0.41 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST | |||
| 25.00 | 10.20 | 13.20 | 11.70 | % | 0.47 | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST | |||
| 30.00 | 15.20 | 18.20 | 16.70 | % | 0.56 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 12/16/2025 12:58:52 PM EST |