Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $22.73 as of 12/22/2025 6:49:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.00 | 22.90 | 20.95 | % | 8.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 5.00 | 16.50 | 18.90 | 17.70 | % | 3.54 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 7.50 | 14.10 | 16.40 | 15.25 | % | 2.03 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 10.00 | 11.60 | 13.90 | 12.75 | % | 1.27 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 12.50 | 9.50 | 12.60 | 11.05 | 8.00 | 0.00 | 0.00% | 0.88 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/22/2025 3:59:51 PM EST |
| 15.00 | 7.00 | 10.40 | 8.70 | 6.62 | 0.00 | 0.00% | 0.58 | 0 | 19 | 2.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 3:59:51 PM EST |
| 17.50 | 4.70 | 6.30 | 5.50 | 4.30 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.07 | 0.99 | 0.01 | 0.00 | 12/8/2025 | 12/22/2025 3:59:51 PM EST |
| 20.00 | 3.30 | 4.30 | 3.80 | 3.60 | +0.58 | +19.21% | 0.19 | 4 | 39 | 0.98 | 0.92 | 0.06 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 22.50 | 1.35 | 1.75 | 1.55 | 1.65 | +0.48 | +41.03% | 0.07 | 4 | 193 | 0.44 | 0.65 | 0.14 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.45 | +0.20 | +80.00% | 0.02 | 23 | 184 | 0.41 | 0.30 | 0.13 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.43 | 0.09 | 0.06 | -0.01 | 12/9/2025 | 12/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 115 | 1.25 | 0.02 | 0.02 | 0.00 | 11/4/2025 | 12/22/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.37 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/22/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.60 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/22/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.30 | -0.01 | 0.01 | 0.00 | 12/10/2025 | 12/22/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.45 | -0.08 | 0.06 | -0.01 | 12/12/2025 | 12/22/2025 3:59:51 PM EST |
| 22.50 | 0.45 | 0.85 | 0.65 | 0.70 | -1.40 | -66.67% | 0.03 | 2 | 27 | 0.43 | -0.35 | 0.14 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 25.00 | 1.00 | 3.20 | 2.10 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.92 | -0.70 | 0.13 | -0.02 | 11/7/2025 | 12/22/2025 3:59:51 PM EST |
| 27.50 | 3.30 | 5.40 | 4.35 | 4.97 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.10 | -0.91 | 0.06 | -0.01 | 10/13/2025 | 12/22/2025 3:59:51 PM EST |
| 30.00 | 5.10 | 8.00 | 6.55 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -0.98 | 0.02 | 0.00 | 7/15/2025 | 12/22/2025 3:59:51 PM EST |
| 32.50 | 7.20 | 10.50 | 8.85 | % | 0.27 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 35.00 | 10.00 | 13.50 | 11.75 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 12/22/2025 3:59:51 PM EST |
| 37.50 | 12.50 | 16.00 | 14.25 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 40.00 | 15.10 | 18.50 | 16.80 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 42.50 | 17.50 | 21.00 | 19.25 | % | 0.45 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 45.00 | 20.00 | 23.60 | 21.80 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST |