Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $26.41 as of 3/31/2025 3:05:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.60 | 10.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 20.00 | 5.60 | 8.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 22.50 | 3.70 | 4.30 | % | 0 | 0 | 0.86 | 0.93 | 0.05 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 25.00 | 1.70 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.69 | 0.13 | -0.03 | 3/18/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 5 | 31 | 0.47 | 0.32 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | -0.01 | -9.10% | 3 | 22 | 0.53 | 0.08 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 38 | 1.13 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 43 | 1.45 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.07 | 0.05 | -0.01 | 3/14/2025 | 3/31/2025 3:59:56 PM EST |
| 25.00 | 0.45 | 0.60 | 0.70 | +0.15 | +27.28% | 3 | 15 | 0.46 | -0.31 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 27.50 | 1.65 | 1.85 | 1.74 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.68 | 0.15 | -0.03 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 30.00 | 3.50 | 4.10 | 5.14 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.92 | 0.06 | -0.01 | 3/13/2025 | 3/31/2025 3:59:56 PM EST |
| 32.50 | 5.80 | 6.80 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 35.00 | 7.30 | 9.60 | 6.68 | 0.00 | 0.00% | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:56 PM EST |
| 37.50 | 10.20 | 12.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 40.00 | 13.60 | 14.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 42.50 | 14.90 | 16.60 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 17.80 | 20.40 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 47.50 | 20.40 | 23.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 22.30 | 24.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |