Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $25.29 as of 9/12/2025 8:32:18 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 | 9.80 | 10.90 | 10.35 | 9.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 7.10 | 9.80 | 8.45 | 7.75 | 0.00 | 0.00% | 0.48 | 0 | 5 | 4.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 4.70 | 5.80 | 5.25 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 135 | 1.79 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 2.65 | 2.95 | 2.80 | 2.65 | 0.00 | 0.00% | 0.12 | 0 | 395 | 0.75 | 0.99 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.57 | 0.61 | 0.32 | -0.03 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.57 | 0.04 | 0.07 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.97 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.92 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.34 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.81 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.80 | -0.01 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.25 | -33.34% | 0.02 | 1 | 34 | 0.75 | -0.39 | 0.32 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 27.50 | 1.60 | 2.40 | 2.00 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.22 | -0.96 | 0.07 | -0.01 | 7/28/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 4.00 | 5.30 | 4.65 | 6.47 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.43 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:51 PM EST |
| 32.50 | 6.40 | 7.80 | 7.10 | 3.47 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 9.10 | 10.40 | 9.75 | 10.05 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.24 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 11.40 | 12.90 | 12.15 | % | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 40.00 | 14.00 | 15.40 | 14.70 | % | 0.37 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 42.50 | 16.60 | 17.80 | 17.20 | % | 0.40 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 45.00 | 19.10 | 20.30 | 19.70 | % | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 47.50 | 21.40 | 23.00 | 22.20 | % | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 50.00 | 24.00 | 25.20 | 24.60 | % | 0.49 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |