Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $15.78 as of 2/24/2026 7:33:12 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 | 11.30 | 15.20 | 13.25 | % | 5.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 8.80 | 12.80 | 10.80 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.50 | 7.40 | 9.50 | 8.45 | % | 1.13 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 10.00 | 4.00 | 6.90 | 5.45 | % | 0.55 | 0 | 0 | 1.77 | 0.96 | 0.02 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 12.50 | 2.70 | 5.40 | 4.05 | % | 0.32 | 0 | 0 | 1.71 | 0.84 | 0.06 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 15.00 | 1.65 | 2.50 | 2.08 | 1.75 | % | 0.14 | 5 | 0 | 0.70 | 0.64 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 17.50 | 0.65 | 1.15 | 0.90 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | 0.41 | 0.09 | -0.02 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 0.25 | 0.90 | 0.58 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.07 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 22.50 | 0.10 | 0.80 | 0.45 | % | 0.02 | 0 | 0 | 0.83 | 0.13 | 0.05 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.80 | 0.07 | 0.03 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.03 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:51 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 | 4.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.41 | -0.04 | 0.02 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 12.50 | 0.30 | 0.50 | 0.40 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.06 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.95 | 1.85 | 1.40 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | -0.36 | 0.09 | -0.02 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 2.45 | 3.70 | 3.08 | % | 0.18 | 0 | 0 | 0.87 | -0.59 | 0.09 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 20.00 | 3.50 | 5.70 | 4.60 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.21 | -0.76 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 22.50 | 6.20 | 8.00 | 7.10 | % | 0.32 | 0 | 0 | 1.35 | -0.87 | 0.05 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 25.00 | 8.60 | 10.30 | 9.45 | % | 0.38 | 0 | 0 | 1.44 | -0.93 | 0.03 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 27.50 | 10.70 | 12.90 | 11.80 | % | 0.43 | 0 | 0 | 1.66 | -0.97 | 0.02 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 30.00 | 13.20 | 15.40 | 14.30 | % | 0.48 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:51 PM EST |