Cboe Global Markets

ALKT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ALKAMI TECHNOLOGY INC (alkt)

2025-05-22 15:59:59 ET (Delayed)
Bid: 
26.6
Ask: 
33
Vol: 
747,958
Last: 
29.21
Change: 
-0.65 (+-2.1768%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALKT 22.500
8.6
+0
6.7
8.2
0
0.84
0.96
0.0198
5
ALKT 25.000
5
+0
4.3
5.3
0
0.5
0.893
0.0445
6
ALKT 27.500
3.65
+0
2.2
2.95
0
0.39
0.7415
0.0862
14
ALKT 30.000
2
+0
0.95
1.6
0
0.44
0.4854
0.1133
40
ALKT 32.500
0.4
-0.15
0
0.75
3
0.47
0.2457
0.0879
28
ALKT 35.000
0.15
+0
0.05
0.75
1
0.41
0.1154
0.0506
63
Fri Jun 20 2025
Strike
ALKT 22.500
ALKT 25.000
ALKT 27.500
ALKT 30.000
ALKT 32.500
ALKT 35.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ALKT 22.500
0.14
+0
0
0.75
0
0.84
-0.0492
0.0201
3
ALKT 25.000
0.1
+0
0.05
0.4
0
0.51
-0.1176
0.0454
19
ALKT 27.500
0.6
-0.05
0.4
1.25
1
0.52
-0.2735
0.0888
15
ALKT 30.000
1
+0
1.45
2.15
0
0.47
-0.5415
0.1196
18
ALKT 32.500
5.2
+0
3.1
4
0
0.46
-0.7987
0.0963
0
ALKT 35.000
5.5
+0.2
5.4
5.9
2
0
-0.9484
0.0745
12
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.