Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $17.56 as of 2/5/2026 8:37:15 AM 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 | 13.20 | 17.00 | 15.10 | % | 6.04 | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 5.00 | 11.10 | 14.60 | 12.85 | % | 2.57 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 7.50 | 8.30 | 12.10 | 10.20 | % | 1.36 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 10.00 | 5.80 | 9.60 | 7.70 | 13.10 | 0.00 | 0.00% | 0.77 | 0 | 2 | 2.72 | 0.99 | 0.01 | 0.00 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 12.50 | 3.90 | 6.80 | 5.35 | 10.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.82 | 0.90 | 0.04 | -0.01 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 15.00 | 1.35 | 3.60 | 2.48 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.80 | 0.75 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 2.15 | 1.10 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.87 | 0.57 | 0.07 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 20.00 | 0.50 | 2.05 | 1.28 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.86 | 0.39 | 0.07 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,464 | 0.77 | 0.25 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6,197 | 0.74 | 0.16 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 499 | 1.26 | 0.09 | 0.03 | -0.01 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,909 | 1.40 | 0.05 | 0.02 | -0.01 | 1/30/2026 | 2/4/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.52 | 0.03 | 0.01 | 0.00 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.43 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.44 | 0.01 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 2/4/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/4/2026 3:59:57 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 | 5.49 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.36 | -0.10 | 0.04 | -0.01 | 2/4/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.88 | -0.25 | 0.06 | -0.02 | 1/27/2026 | 2/4/2026 3:59:57 PM EST |
| 17.50 | 1.00 | 2.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.65 | -0.43 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 20.00 | 2.20 | 4.50 | 3.35 | 3.22 | 0.00 | 0.00% | 0.17 | 0 | 49 | 1.23 | -0.61 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:57 PM EST |
| 22.50 | 4.90 | 7.30 | 6.10 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 472 | 0.99 | -0.75 | 0.06 | -0.02 | 2/3/2026 | 2/4/2026 3:59:57 PM EST |
| 25.00 | 7.10 | 9.50 | 8.30 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.73 | -0.84 | 0.04 | -0.01 | 11/26/2025 | 2/4/2026 3:59:57 PM EST |
| 27.50 | 9.30 | 11.30 | 10.30 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.61 | -0.91 | 0.03 | -0.01 | 9/2/2025 | 2/4/2026 3:59:57 PM EST |
| 30.00 | 11.40 | 14.00 | 12.70 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.86 | -0.95 | 0.02 | -0.01 | 9/2/2025 | 2/4/2026 3:59:57 PM EST |
| 32.50 | 13.00 | 16.50 | 14.75 | % | 0.45 | 0 | 0 | 2.00 | -0.97 | 0.01 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 35.00 | 15.40 | 18.90 | 17.15 | % | 0.49 | 0 | 0 | 2.08 | -0.98 | 0.01 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 37.50 | 18.90 | 21.40 | 20.15 | % | 0.54 | 0 | 0 | 2.20 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 40.00 | 21.30 | 24.00 | 22.65 | % | 0.57 | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST | |||
| 42.50 | 23.80 | 26.50 | 25.15 | % | 0.59 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/4/2026 3:59:57 PM EST |