Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $27.42 as of 7/25/2025 12:22:25 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 | 12.00 | 13.70 | 12.85 | % | 0.86 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
17.50 | 9.50 | 10.70 | 10.10 | % | 0.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
20.00 | 7.10 | 8.30 | 7.70 | % | 0.39 | 0 | 0 | 1.58 | 0.98 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
22.50 | 4.70 | 5.80 | 5.25 | % | 0.23 | 0 | 0 | 1.17 | 0.91 | 0.04 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
25.00 | 2.80 | 3.20 | 3.00 | 3.43 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.61 | 0.75 | 0.08 | -0.03 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
27.50 | 1.40 | 1.55 | 1.48 | 1.51 | -0.55 | -26.70% | 0.05 | 1 | 6 | 0.59 | 0.52 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
30.00 | 0.50 | 0.70 | 0.60 | 0.67 | -0.11 | -14.11% | 0.02 | 10 | 21 | 0.57 | 0.29 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
32.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.74 | 0.14 | 0.05 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.82 | 0.06 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.02 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | -0.02 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | -0.09 | 0.04 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
25.00 | 0.00 | 0.70 | 0.35 | 0.70 | -0.05 | -6.67% | 0.01 | 889 | 6 | 0.62 | -0.25 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
27.50 | 1.35 | 1.60 | 1.48 | 1.60 | +0.30 | +23.08% | 0.05 | 1 | 15 | 0.57 | -0.48 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
30.00 | 3.10 | 3.40 | 3.25 | % | 0.11 | 0 | 0 | 0.63 | -0.71 | 0.08 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
32.50 | 4.60 | 5.80 | 5.20 | % | 0.16 | 0 | 0 | 0.82 | -0.86 | 0.05 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
35.00 | 7.00 | 8.30 | 7.65 | % | 0.22 | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
37.50 | 10.00 | 11.20 | 10.60 | % | 0.28 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
40.00 | 12.00 | 13.70 | 12.85 | % | 0.32 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
42.50 | 14.80 | 16.20 | 15.50 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
45.00 | 17.20 | 18.80 | 18.00 | % | 0.40 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |