Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $28.18 as of 7/29/2025 3:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 12.50 | 12.05 | % | 0.80 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 17.50 | 9.60 | 10.60 | 10.10 | 10.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.62 | 0.98 | 0.01 | 0.00 | 6/20/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 7.30 | 7.60 | 7.45 | 10.90 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.76 | 0.93 | 0.02 | -0.01 | 2/27/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 5.10 | 5.40 | 5.25 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.61 | 0.84 | 0.04 | -0.01 | 3/25/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.80 | -19.05% | 0.13 | 3 | 27 | 0.56 | 0.69 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 27.50 | 1.90 | 2.00 | 1.95 | 2.51 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.51 | 0.51 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 0.90 | 1.10 | 1.00 | 1.05 | -0.34 | -24.46% | 0.03 | 58 | 99 | 0.51 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 0.45 | 0.55 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.55 | 0.20 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.58 | 0.12 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.54 | 0.07 | 0.02 | -0.01 | 7/7/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.77 | 0.03 | 0.01 | 0.00 | 5/13/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.01 | 0.01 | 0.01 | 0.00 | 2/4/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.24 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.15 | -0.02 | 0.01 | 0.00 | 5/8/2025 | 7/29/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | -0.07 | 0.02 | -0.01 | 4/21/2025 | 7/29/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.66 | -0.16 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 25.00 | 1.05 | 1.30 | 1.18 | 0.80 | -0.15 | -15.79% | 0.05 | 11 | 21 | 0.53 | -0.31 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 27.50 | 2.10 | 2.35 | 2.23 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.51 | -0.49 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 3.70 | 4.00 | 3.85 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.49 | -0.67 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:52 PM EST |
| 32.50 | 5.60 | 6.00 | 5.80 | 3.47 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.40 | -0.80 | 0.05 | -0.01 | 7/3/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 8.00 | 10.00 | 9.00 | 10.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.85 | -0.88 | 0.04 | -0.01 | 3/14/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 10.10 | 10.80 | 10.45 | % | 0.28 | 0 | 0 | 1.03 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 40.00 | 12.10 | 13.10 | 12.60 | % | 0.32 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 42.50 | 14.60 | 16.00 | 15.30 | % | 0.36 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 45.00 | 17.20 | 18.80 | 18.00 | % | 0.40 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 47.50 | 19.70 | 20.60 | 20.15 | % | 0.42 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 50.00 | 22.30 | 24.50 | 23.40 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST |