Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $15.35 as of 2/27/2026 5:53:41 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 | 12.30 | 15.90 | 14.10 | % | 5.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 5.00 | 9.80 | 13.30 | 11.55 | % | 2.31 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 7.50 | 7.30 | 10.90 | 9.10 | % | 1.21 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 10.00 | 4.80 | 8.40 | 6.60 | 13.10 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:41 PM EST |
| 12.50 | 2.30 | 5.30 | 3.80 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.14 | 0.99 | 0.04 | 0.00 | 2/24/2026 | 2/27/2026 3:59:41 PM EST |
| 15.00 | 1.05 | 2.45 | 1.75 | 1.60 | +0.35 | +28.00% | 0.12 | 11 | 108 | 1.08 | 0.74 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 3:59:41 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 1.00 | +0.50 | +100.00% | 0.03 | 100 | 1,026 | 0.60 | 0.38 | 0.14 | -0.02 | 2/27/2026 | 2/27/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.30 | +150.00% | 0.01 | 1,162 | 152 | 0.75 | 0.14 | 0.08 | -0.01 | 2/27/2026 | 2/27/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.52 | +0.17 | +48.58% | 0.01 | 430 | 2,206 | 1.17 | 0.04 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 8,091 | 1.29 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:41 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 95 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,909 | 2.57 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:41 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 22 | 2.45 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:41 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.17 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:41 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 3:59:41 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 23 | 4.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 3:59:41 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 | 2/27/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.59 | -0.01 | 0.04 | 0.00 | 2/24/2026 | 2/27/2026 3:59:41 PM EST |
| 15.00 | 0.10 | 0.75 | 0.43 | 0.72 | -0.59 | -45.04% | 0.03 | 4 | 505 | 0.64 | -0.26 | 0.12 | -0.02 | 2/27/2026 | 2/27/2026 3:59:41 PM EST |
| 17.50 | 1.25 | 2.15 | 1.70 | 1.45 | -1.65 | -53.23% | 0.10 | 302 | 390 | 0.64 | -0.62 | 0.14 | -0.02 | 2/27/2026 | 2/27/2026 3:59:41 PM EST |
| 20.00 | 3.10 | 5.60 | 4.35 | 5.05 | 0.00 | 0.00% | 0.22 | 0 | 54 | 2.06 | -0.86 | 0.08 | -0.01 | 2/26/2026 | 2/27/2026 3:59:41 PM EST |
| 22.50 | 5.00 | 8.10 | 6.55 | 5.97 | 0.00 | 0.00% | 0.29 | 0 | 120 | 2.44 | -0.96 | 0.03 | -0.01 | 2/25/2026 | 2/27/2026 3:59:41 PM EST |
| 25.00 | 7.50 | 10.50 | 9.00 | 8.52 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.68 | -0.99 | 0.01 | 0.00 | 2/25/2026 | 2/27/2026 3:59:41 PM EST |
| 27.50 | 10.10 | 12.90 | 11.50 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 2/27/2026 3:59:41 PM EST |
| 30.00 | 12.50 | 15.60 | 14.05 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 2/27/2026 3:59:41 PM EST |
| 32.50 | 15.00 | 18.10 | 16.55 | % | 0.51 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 35.00 | 17.40 | 20.60 | 19.00 | % | 0.54 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 37.50 | 19.90 | 23.10 | 21.50 | % | 0.57 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 40.00 | 22.50 | 25.60 | 24.05 | % | 0.60 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST | |||
| 42.50 | 25.10 | 28.10 | 26.60 | % | 0.63 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:41 PM EST |