Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $15.36 as of 10/27/2026 8:24:27 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 | 11.90 | 14.60 | 13.25 | % | 5.30 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 9.80 | 12.10 | 10.95 | 9.20 | 0.00 | 0.00% | 2.19 | 0 | 3 | 4.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 7.40 | 9.40 | 8.40 | 10.20 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:59 PM EST |
| 10.00 | 4.90 | 6.70 | 5.80 | 4.50 | 0.00 | 0.00% | 0.58 | 0 | 9 | 1.75 | 0.98 | 0.01 | 0.00 | 9/24/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 2.80 | 4.60 | 3.70 | 7.83 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.37 | 0.86 | 0.06 | -0.01 | 8/17/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 1.05 | 2.15 | 1.60 | 1.84 | 0.00 | 0.00% | 0.11 | 0 | 396 | 0.60 | 0.60 | 0.12 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.15 | 1.00 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.53 | 0.31 | 0.11 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 457 | 0.88 | 0.12 | 0.07 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 570 | 1.08 | 0.04 | 0.03 | 0.00 | 9/28/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 50 | 1,023 | 0.91 | 0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/27/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.42 | -0.02 | 0.01 | 0.00 | 7/27/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 603 | 0.94 | -0.14 | 0.06 | -0.01 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.65 | 1.45 | 1.05 | 1.81 | 0.00 | 0.00% | 0.07 | 0 | 269 | 0.55 | -0.40 | 0.12 | -0.01 | 10/13/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 1.90 | 3.10 | 2.50 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 95 | 0.81 | -0.69 | 0.11 | -0.01 | 9/22/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 4.00 | 5.30 | 4.65 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 73 | 0.94 | -0.88 | 0.07 | -0.01 | 9/18/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 6.20 | 7.70 | 6.95 | % | 0.31 | 0 | 0 | 1.10 | -0.96 | 0.03 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 25.00 | 8.70 | 10.20 | 9.45 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 10/27/2026 3:59:59 PM EST |
| 27.50 | 10.80 | 13.20 | 12.00 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 30.00 | 13.30 | 15.70 | 14.50 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 32.50 | 15.80 | 18.20 | 17.00 | % | 0.52 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 35.00 | 18.30 | 20.70 | 19.50 | % | 0.56 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |