Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $23.87 as of 10/8/2025 6:32:40 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 | 9.50 | 13.60 | 11.55 | % | 0.92 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.00 | 8.30 | 11.10 | 9.70 | % | 0.65 | 0 | 0 | 2.09 | 0.99 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 17.50 | 5.80 | 8.80 | 7.30 | % | 0.42 | 0 | 0 | 1.72 | 0.95 | 0.02 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 3.60 | 6.40 | 5.00 | % | 0.25 | 0 | 0 | 1.34 | 0.86 | 0.05 | -0.02 | 10/8/2025 3:59:52 PM EST | |||
| 22.50 | 2.50 | 3.00 | 2.75 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | 0.68 | 0.08 | -0.02 | 9/18/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 1.05 | 1.80 | 1.43 | 1.35 | % | 0.06 | 1 | 0 | 0.53 | 0.47 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 27.50 | 0.50 | 1.00 | 0.75 | 0.70 | % | 0.03 | 8 | 0 | 0.55 | 0.27 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.65 | 0.14 | 0.05 | -0.01 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.06 | 0.03 | -0.01 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.03 | 0.01 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.40 | 1.70 | % | 0.14 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.17 | -0.05 | 0.02 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 0.95 | -0.14 | 0.05 | -0.02 | 10/8/2025 3:59:52 PM EST | |||
| 22.50 | 0.90 | 1.50 | 1.20 | 0.99 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.60 | -0.32 | 0.08 | -0.02 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 25.00 | 2.15 | 2.55 | 2.35 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 213 | 0.56 | -0.53 | 0.09 | -0.02 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 27.50 | 3.50 | 4.60 | 4.05 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | -0.73 | 0.08 | -0.02 | 9/18/2025 | 10/8/2025 3:59:52 PM EST |
| 30.00 | 5.70 | 7.00 | 6.35 | % | 0.21 | 0 | 0 | 0.92 | -0.86 | 0.05 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 32.50 | 7.70 | 9.10 | 8.40 | % | 0.26 | 0 | 0 | 0.89 | -0.94 | 0.03 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 35.00 | 10.20 | 11.70 | 10.95 | % | 0.31 | 0 | 0 | 1.11 | -0.97 | 0.01 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 37.50 | 12.70 | 14.50 | 13.60 | % | 0.36 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 10/8/2025 3:59:52 PM EST |