Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $16.30 as of 4/24/2026 7:34:30 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 | 12.40 | 15.40 | 13.90 | % | 5.56 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 5.00 | 10.30 | 12.90 | 11.60 | % | 2.32 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 7.50 | 7.10 | 9.70 | 8.40 | % | 1.12 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 5.50 | 7.00 | 6.25 | % | 0.62 | 0 | 4 | 1.44 | 0.97 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 12.50 | 3.40 | 4.50 | 3.95 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.95 | 0.86 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 2.20 | 2.50 | 2.35 | 2.10 | -1.70 | -44.74% | 0.16 | 3 | 5 | 0.65 | 0.68 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.50 | 1.05 | 1.30 | 1.18 | 1.00 | -0.04 | -3.85% | 0.07 | 15 | 683 | 0.64 | 0.44 | 0.10 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 0.45 | 0.70 | 0.58 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 323 | 0.66 | 0.26 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 966 | 0.69 | 0.15 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.82 | 0.08 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.27 | 0.03 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 120 | 1.39 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.50 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 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 | 4.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.46 | -0.03 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 12.50 | 0.30 | 0.55 | 0.43 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.77 | -0.14 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.85 | 1.20 | 1.03 | 1.12 | +0.42 | +60.00% | 0.07 | 6 | 19 | 0.67 | -0.32 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.50 | 2.15 | 2.50 | 2.33 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.65 | -0.56 | 0.10 | -0.02 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 3.70 | 5.80 | 4.75 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 36 | 1.34 | -0.74 | 0.08 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 22.50 | 6.00 | 7.30 | 6.65 | % | 0.30 | 0 | 1 | 1.14 | -0.85 | 0.05 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 8.20 | 9.70 | 8.95 | % | 0.36 | 0 | 1 | 1.28 | -0.92 | 0.03 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 27.50 | 10.40 | 12.60 | 11.50 | % | 0.42 | 0 | 0 | 1.62 | -0.97 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 30.00 | 12.80 | 15.10 | 13.95 | % | 0.46 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 32.50 | 15.30 | 17.60 | 16.45 | % | 0.51 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 17.70 | 20.10 | 18.90 | % | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |