Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $16.20 as of 3/26/2026 8:07:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 13.10 | 11.55 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.50 | 7.60 | 9.40 | 8.50 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 5.30 | 7.30 | 6.30 | % | 0.63 | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.50 | 3.20 | 4.60 | 3.90 | % | 0.31 | 0 | 0 | 0.97 | 0.91 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 2.15 | 2.45 | 2.30 | % | 0.15 | 0 | 0 | 0.59 | 0.72 | 0.10 | -0.02 | 3/26/2026 3:59:56 PM EST | |||
| 17.50 | 1.00 | 1.15 | 1.08 | 1.21 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.60 | 0.44 | 0.12 | -0.02 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 20.00 | 0.50 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | 0.26 | 0.08 | -0.01 | 3/24/2026 | 3/26/2026 3:59:56 PM EST |
| 22.50 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 20 | 1.00 | 0.12 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.01 | 0.07 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.03 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.56 | -0.01 | 0.01 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.50 | 0.20 | 0.50 | 0.35 | % | 0.03 | 0 | 0 | 0.89 | -0.09 | 0.04 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 0.90 | 1.05 | 0.98 | 1.10 | +0.25 | +29.42% | 0.07 | 4 | 3 | 0.73 | -0.28 | 0.10 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 17.50 | 2.20 | 2.35 | 2.28 | 2.20 | -0.15 | -6.39% | 0.13 | 2 | 3 | 0.71 | -0.56 | 0.12 | -0.02 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 20.00 | 3.90 | 4.80 | 4.35 | % | 0.22 | 0 | 0 | 0.81 | -0.74 | 0.08 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 22.50 | 5.80 | 7.50 | 6.65 | % | 0.30 | 0 | 0 | 1.38 | -0.88 | 0.05 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 25.00 | 7.30 | 9.80 | 8.55 | % | 0.34 | 0 | 0 | 1.49 | -0.93 | 0.03 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 27.50 | 10.50 | 12.60 | 11.55 | % | 0.42 | 0 | 0 | 1.81 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 30.00 | 13.00 | 15.00 | 14.00 | % | 0.47 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST |