Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $15.64 as of 4/10/2026 6:53:24 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 | 12.90 | 16.00 | 14.45 | % | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 5.00 | 10.40 | 13.90 | 12.15 | % | 2.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 7.50 | 8.30 | 11.00 | 9.65 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 10.00 | 5.80 | 8.50 | 7.15 | % | 0.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 12.50 | 3.40 | 4.60 | 4.00 | 3.25 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:51 PM EST |
| 15.00 | 1.15 | 2.00 | 1.58 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.55 | 0.97 | 0.06 | -0.01 | 4/8/2026 | 4/15/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 361 | 1.00 | 0.25 | 0.35 | -0.07 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,791 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 126 | 2.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 9.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 1 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,212 | 1.13 | -0.03 | 0.06 | -0.01 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 17.50 | 0.65 | 1.00 | 0.83 | 1.00 | -0.16 | -13.80% | 0.05 | 6 | 1,013 | 0.72 | -0.75 | 0.35 | -0.07 | 4/15/2026 | 4/15/2026 3:59:51 PM EST |
| 20.00 | 2.95 | 4.10 | 3.53 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.02 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:51 PM EST |
| 22.50 | 5.20 | 6.70 | 5.95 | % | 0.26 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 25.00 | 7.50 | 9.20 | 8.35 | % | 0.33 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 27.50 | 10.00 | 11.20 | 10.60 | % | 0.39 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 30.00 | 12.40 | 14.60 | 13.50 | % | 0.45 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 32.50 | 14.90 | 17.10 | 16.00 | % | 0.49 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 35.00 | 17.40 | 19.60 | 18.50 | % | 0.53 | 0 | 0 | 9.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST |