Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $27.74 as of 5/28/2025 5:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.80 | 13.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 8.60 | 11.30 | % | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 22.50 | 6.30 | 8.00 | % | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 4.20 | 5.40 | % | 0 | 0 | 0.68 | 0.84 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 2.30 | 3.40 | % | 0 | 0 | 0.46 | 0.67 | 0.08 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 1.20 | 1.60 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.45 | 0.09 | -0.02 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 32.50 | 0.45 | 0.80 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.25 | 0.08 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 0.15 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.12 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.05 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 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 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | -0.06 | 0.02 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 0.57 | -0.16 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 0.45 | 1.60 | % | 0 | 0 | 0.40 | -0.33 | 0.08 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 1.80 | 2.55 | % | 0 | 0 | 0.38 | -0.55 | 0.09 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 32.50 | 3.60 | 4.30 | % | 0 | 0 | 0.37 | -0.75 | 0.08 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 5.60 | 6.80 | % | 0 | 0 | 0.61 | -0.88 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 37.50 | 8.20 | 9.00 | % | 0 | 0 | 0.64 | -0.95 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 40.00 | 9.10 | 12.90 | % | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 42.50 | 13.10 | 15.40 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 45.00 | 15.60 | 18.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |