Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $28.29 as of 5/30/2025 5:02:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.50 | 11.00 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 8.30 | 10.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 5.70 | 8.10 | 8.60 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.97 | 0.02 | -0.02 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 3.40 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.88 | 0.05 | -0.03 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 27.50 | 1.25 | 3.60 | 3.65 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.68 | 0.09 | -0.04 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 28 | 0.44 | 0.43 | 0.11 | -0.04 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 0.05 | 0.35 | 0.15 | -0.05 | -25.00% | 2 | 31 | 0.39 | 0.21 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.92 | 0.08 | 0.04 | -0.01 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 121 | 1.55 | 0.03 | 0.02 | -0.01 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.75 | 0.83 | 0.00 | 0.00% | 0 | 53 | 2.31 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.40 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.94 | -0.03 | 0.02 | -0.02 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.95 | -0.12 | 0.05 | -0.03 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 27.50 | 0.20 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.32 | 0.09 | -0.04 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 1.65 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.57 | 0.11 | -0.04 | 5/19/2025 | 5/30/2025 3:59:56 PM EST |
| 32.50 | 3.50 | 4.40 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.79 | 0.08 | -0.03 | 3/5/2025 | 5/30/2025 3:59:56 PM EST |
| 35.00 | 5.70 | 6.80 | 6.50 | +0.40 | +6.56% | 3 | 11 | 0.97 | -0.92 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 37.50 | 6.80 | 11.00 | 8.25 | 0.00 | 0.00% | 0 | 8 | 1.10 | -0.97 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 10.70 | 11.70 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 1/3/2025 | 5/30/2025 3:59:56 PM EST |
| 42.50 | 13.10 | 14.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 16.10 | 17.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 47.50 | 18.20 | 19.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 20.60 | 21.80 | 20.51 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 25.70 | 26.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 30.70 | 32.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |