Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $18.57 as of 3/12/2026 11:17:38 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 | 13.70 | 18.00 | 15.85 | % | 6.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 5.00 | 11.40 | 15.50 | 13.45 | % | 2.69 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 7.50 | 8.90 | 13.00 | 10.95 | % | 1.46 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 10.00 | 6.70 | 10.60 | 8.65 | % | 0.86 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 12.50 | 4.20 | 8.10 | 6.15 | % | 0.49 | 0 | 0 | 2.35 | 0.96 | 0.02 | -0.01 | 3/11/2026 3:59:44 PM EST | |||
| 15.00 | 2.00 | 4.90 | 3.45 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.04 | 0.85 | 0.05 | -0.02 | 3/10/2026 | 3/11/2026 3:59:44 PM EST |
| 17.50 | 1.10 | 3.20 | 2.15 | 2.23 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.59 | 0.66 | 0.08 | -0.02 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 20.00 | 1.00 | 2.40 | 1.70 | 1.05 | +0.10 | +10.53% | 0.08 | 1,002 | 1,004 | 0.61 | 0.44 | 0.09 | -0.03 | 3/12/2026 | 3/11/2026 3:59:44 PM EST |
| 22.50 | 0.05 | 2.90 | 1.48 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.15 | 0.26 | 0.07 | -0.02 | 3/4/2026 | 3/11/2026 3:59:44 PM EST |
| 25.00 | 0.10 | 2.65 | 1.38 | % | 0.06 | 0 | 0 | 1.86 | 0.13 | 0.05 | -0.01 | 3/11/2026 3:59:44 PM EST | |||
| 27.50 | 0.00 | 2.50 | 1.25 | 0.40 | % | 0.05 | 1 | 0 | 1.04 | 0.07 | 0.03 | -0.01 | 3/12/2026 | 3/11/2026 3:59:44 PM EST | |
| 30.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 2.19 | 0.03 | 0.02 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 32.50 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 1.60 | 0.80 | % | 0.16 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.96 | -0.04 | 0.02 | -0.01 | 2/26/2026 | 3/11/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.20 | -33.34% | 0.03 | 1 | 6 | 0.87 | -0.15 | 0.05 | -0.02 | 3/12/2026 | 3/11/2026 3:59:44 PM EST |
| 17.50 | 0.10 | 2.15 | 1.13 | 1.05 | % | 0.06 | 1 | 0 | 0.68 | -0.34 | 0.08 | -0.02 | 3/12/2026 | 3/11/2026 3:59:44 PM EST | |
| 20.00 | 1.45 | 3.20 | 2.33 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.24 | -0.56 | 0.09 | -0.03 | 2/20/2026 | 3/11/2026 3:59:44 PM EST |
| 22.50 | 2.70 | 6.10 | 4.40 | % | 0.20 | 0 | 0 | 1.74 | -0.74 | 0.07 | -0.02 | 3/11/2026 3:59:44 PM EST | |||
| 25.00 | 5.80 | 9.30 | 7.55 | % | 0.30 | 0 | 0 | 1.92 | -0.87 | 0.05 | -0.01 | 3/11/2026 3:59:44 PM EST | |||
| 27.50 | 8.10 | 11.60 | 9.85 | % | 0.36 | 0 | 0 | 2.09 | -0.93 | 0.03 | -0.01 | 3/11/2026 3:59:44 PM EST | |||
| 30.00 | 10.10 | 14.00 | 12.05 | % | 0.40 | 0 | 0 | 2.24 | -0.97 | 0.02 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 32.50 | 12.20 | 16.50 | 14.35 | % | 0.44 | 0 | 0 | EST | |||||||
| 35.00 | 14.60 | 18.90 | 16.75 | % | 0.48 | 0 | 0 | EST |