Options Chain for SPOK HLDGS INC COM (SPOK) - $14.94 as of 10/30/2025 7:07:48 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 | 9.70 | 13.30 | 11.50 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 5.00 | 7.20 | 10.80 | 9.00 | % | 1.80 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 7.50 | 4.70 | 8.30 | 6.50 | % | 0.87 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 10.00 | 2.30 | 5.80 | 4.05 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 4.10 | 2.05 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.79 | 0.74 | 0.15 | -0.01 | 10/21/2025 | 10/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.14 | -1.16 | -89.24% | 0.01 | 50 | 1 | 0.43 | 0.32 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.23 | 0.08 | 0.06 | -0.01 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.01 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 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 | 2.25 | 1.13 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.25 | 1.13 | % | 0.15 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.35 | -0.26 | 0.15 | -0.01 | 10/30/2025 3:59:54 PM EST | |||
| 15.00 | 0.85 | 3.40 | 2.13 | 1.00 | +0.58 | +138.10% | 0.14 | 1 | 7 | 1.90 | -0.68 | 0.15 | -0.02 | 10/30/2025 | 10/30/2025 3:59:54 PM EST |
| 17.50 | 2.00 | 5.50 | 3.75 | 1.91 | 0.00 | 0.00% | 0.21 | 0 | 43 | 2.12 | -0.92 | 0.06 | -0.01 | 10/17/2025 | 10/30/2025 3:59:54 PM EST |
| 20.00 | 4.50 | 8.00 | 6.25 | % | 0.31 | 0 | 0 | 2.51 | -0.99 | 0.02 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 22.50 | 7.00 | 10.50 | 8.75 | % | 0.39 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 25.00 | 9.50 | 13.00 | 11.25 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 30.00 | 14.50 | 18.00 | 16.25 | % | 0.54 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST | |||
| 35.00 | 19.50 | 23.00 | 21.25 | % | 0.61 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:54 PM EST |