Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $26.87 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 13.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 8.50 | 11.20 | % | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 6.60 | 8.80 | % | 0 | 0 | 1.43 | 0.93 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 2.75 | 4.80 | % | 0 | 0 | 0.54 | 0.83 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 2.65 | 2.85 | % | 0 | 0 | 0.49 | 0.67 | 0.08 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 27.50 | 1.35 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.46 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 0.60 | 0.70 | 0.70 | -0.05 | -6.67% | 1 | 3 | 0.45 | 0.26 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 32.50 | 0.25 | 0.35 | % | 0 | 0 | 0.47 | 0.14 | 0.05 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.10 | 0.25 | % | 0 | 0 | 0.50 | 0.06 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.10 | 0.30 | % | 0 | 0 | 0.57 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 22.50 | 0.45 | 0.55 | % | 0 | 0 | 0.53 | -0.17 | 0.05 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 1.10 | 1.20 | 1.18 | % | 10 | 0 | 0.49 | -0.33 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 27.50 | 2.20 | 2.35 | 1.82 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.54 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 30.00 | 3.90 | 4.30 | % | 0 | 0 | 0.47 | -0.74 | 0.07 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 32.50 | 6.00 | 6.40 | % | 0 | 0 | 0.42 | -0.86 | 0.05 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 7.90 | 8.90 | % | 0 | 0 | 0.70 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 37.50 | 10.40 | 11.60 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST |