Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $23.70 as of 8/22/2025 7:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.30 | 14.80 | 13.55 | % | 1.08 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 9.70 | 11.70 | 10.70 | % | 0.71 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 7.50 | 9.90 | 8.70 | 8.13 | +2.33 | +40.18% | 0.50 | 2 | 4 | 1.57 | 0.97 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 5.50 | 5.80 | 5.65 | 5.60 | +1.72 | +44.33% | 0.28 | 12 | 7 | 0.50 | 0.89 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 3.50 | 3.70 | 3.60 | 3.46 | +1.86 | +116.25% | 0.16 | 21 | 46 | 0.48 | 0.77 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 1.75 | 2.00 | 1.88 | 1.96 | +0.65 | +49.62% | 0.08 | 6 | 98 | 0.43 | 0.57 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | 1.10 | +0.75 | +214.29% | 0.02 | 9 | 107 | 0.47 | 0.35 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.24 | +171.43% | 0.01 | 28 | 39 | 0.43 | 0.19 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.77 | 0.08 | 0.04 | -0.01 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.61 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.18 | -0.03 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.25 | 0.35 | 0.30 | 0.37 | -0.38 | -50.67% | 0.01 | 3 | 36 | 0.54 | -0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.60 | 0.80 | 0.70 | 0.74 | -0.96 | -56.48% | 0.03 | 29 | 17 | 0.48 | -0.23 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 1.40 | 1.70 | 1.55 | 1.57 | -0.91 | -36.70% | 0.06 | 1 | 2 | 0.44 | -0.43 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 2.65 | 3.40 | 3.03 | % | 0.11 | 0 | 0 | 0.43 | -0.65 | 0.09 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 4.70 | 5.60 | 5.15 | % | 0.17 | 0 | 0 | 0.62 | -0.81 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 32.50 | 6.40 | 9.20 | 7.80 | % | 0.24 | 0 | 0 | 1.09 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST |