Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $22.59 as of 10/29/2025 8:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.90 | 12.30 | 10.60 | % | 0.85 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 6.40 | 9.70 | 8.05 | 9.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 3.30 | 7.20 | 5.25 | % | 0.30 | 0 | 0 | 2.07 | 0.96 | 0.02 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 1.30 | 5.00 | 3.15 | % | 0.16 | 0 | 0 | 1.65 | 0.81 | 0.08 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 22.50 | 0.75 | 1.95 | 1.35 | 1.50 | -0.83 | -35.63% | 0.06 | 1 | 2 | 0.57 | 0.54 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.04 | 0.27 | 0.10 | -0.03 | 10/8/2025 | 10/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.72 | 0.10 | 0.06 | -0.01 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.42 | 0.03 | 0.02 | -0.01 | 9/26/2025 | 10/29/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.63 | 0.01 | 0.01 | 0.00 | 9/26/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.65 | 1.33 | % | 0.11 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.15 | -0.04 | 0.02 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.69 | -0.19 | 0.08 | -0.02 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.80 | 0.90 | 1.20 | +0.35 | +41.18% | 0.04 | 50 | 47 | 0.84 | -0.46 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.95 | 4.00 | 2.48 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 217 | 1.13 | -0.73 | 0.10 | -0.03 | 10/9/2025 | 10/29/2025 3:59:58 PM EST |
| 27.50 | 3.60 | 7.00 | 5.30 | 2.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.68 | -0.90 | 0.06 | -0.01 | 9/18/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 5.50 | 9.00 | 7.25 | % | 0.24 | 0 | 0 | 1.70 | -0.97 | 0.02 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 32.50 | 8.40 | 11.40 | 9.90 | % | 0.30 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 35.00 | 10.70 | 13.90 | 12.30 | % | 0.35 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 37.50 | 13.30 | 16.90 | 15.10 | % | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |