Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $13.69 as of 10/1/2026 1:47:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 13.20 | 11.70 | % | 4.68 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 5.00 | 8.10 | 11.00 | 9.55 | % | 1.91 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 7.50 | 5.90 | 7.80 | 6.85 | % | 0.91 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 10.00 | 3.50 | 5.20 | 4.35 | % | 0.43 | 0 | 0 | 1.49 | 0.94 | 0.03 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 12.50 | 1.90 | 2.70 | 2.30 | % | 0.18 | 0 | 0 | 0.64 | 0.75 | 0.10 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 15.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.09 | +9.89% | 0.07 | 136 | 148 | 0.62 | 0.45 | 0.12 | -0.01 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 17.50 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.63 | 0.21 | 0.09 | -0.01 | 9/30/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.09 | 0.08 | 0.05 | -0.01 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.29 | 0.03 | 0.02 | 0.00 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.10 | 0.55 | % | 0.22 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.29 | -0.06 | 0.03 | -0.01 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 12.50 | 0.45 | 0.70 | 0.58 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.63 | -0.25 | 0.10 | -0.01 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 15.00 | 1.60 | 1.90 | 1.75 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.55 | 0.12 | -0.01 | 9/17/2026 | 10/1/2026 4:00:00 PM EST |
| 17.50 | 3.30 | 4.20 | 3.75 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 167 | 0.95 | -0.79 | 0.09 | -0.01 | 9/23/2026 | 10/1/2026 4:00:00 PM EST |
| 20.00 | 5.40 | 6.70 | 6.05 | % | 0.30 | 0 | 0 | 1.20 | -0.92 | 0.05 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 22.50 | 7.90 | 9.20 | 8.55 | % | 0.38 | 0 | 0 | 1.41 | -0.97 | 0.02 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 25.00 | 10.40 | 11.90 | 11.15 | % | 0.45 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 27.50 | 12.50 | 14.60 | 13.55 | % | 0.49 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 30.00 | 15.00 | 17.40 | 16.20 | % | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 32.50 | 17.50 | 19.90 | 18.70 | % | 0.58 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |