Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $16.27 as of 2/13/2026 7:24:24 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 | 12.60 | 15.80 | 14.20 | % | 5.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 5.00 | 10.40 | 13.10 | 11.75 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.50 | 8.10 | 10.80 | 9.45 | % | 1.26 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 10.00 | 5.60 | 8.00 | 6.80 | % | 0.68 | 0 | 0 | 6.03 | 0.97 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 12.50 | 3.10 | 5.80 | 4.45 | 10.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.69 | 0.86 | 0.05 | -0.08 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 3.00 | 1.53 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 33 | 2.72 | 0.67 | 0.08 | -0.12 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.90 | 0.45 | 0.09 | -0.13 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 1.60 | 0.83 | 0.10 | +0.05 | +100.00% | 0.04 | 6 | 103 | 2.03 | 0.28 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.64 | 0.16 | 0.05 | -0.08 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 46 | 4.95 | 0.08 | 0.03 | -0.05 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 70 | 5.40 | 0.04 | 0.02 | -0.03 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.02 | 0.01 | -0.02 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.94 | 0.01 | 0.01 | -0.01 | 2/9/2026 | 2/13/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.05 | -0.03 | 0.02 | -0.03 | 2/13/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.69 | -0.14 | 0.05 | -0.08 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.16 | -0.33 | 0.08 | -0.12 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 17.50 | 0.95 | 2.35 | 1.65 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.76 | -0.55 | 0.09 | -0.13 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 3.20 | 4.50 | 3.85 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 63 | 2.11 | -0.72 | 0.07 | -0.11 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 22.50 | 5.60 | 7.00 | 6.30 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.68 | -0.84 | 0.05 | -0.08 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 7.90 | 9.50 | 8.70 | % | 0.35 | 0 | 0 | 3.15 | -0.92 | 0.03 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 27.50 | 10.40 | 12.50 | 11.45 | 6.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.27 | -0.96 | 0.02 | -0.03 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 12.90 | 15.00 | 13.95 | % | 0.46 | 0 | 0 | 4.63 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 32.50 | 15.20 | 17.50 | 16.35 | % | 0.50 | 0 | 0 | 4.96 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:04 PM EST |