Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $18.95 as of 6/2/2026 10:34:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 14.70 | 13.60 | % | 2.72 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 7.50 | 10.10 | 12.00 | 11.05 | % | 1.47 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 10.00 | 8.00 | 9.30 | 8.65 | 8.05 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 3:59:52 PM EST |
| 12.50 | 5.60 | 6.90 | 6.25 | % | 0.50 | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 15.00 | 3.30 | 4.50 | 3.90 | % | 0.26 | 0 | 0 | 0.93 | 0.87 | 0.05 | -0.01 | 6/1/2026 3:59:52 PM EST | |||
| 17.50 | 1.50 | 2.55 | 2.03 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.65 | 0.68 | 0.09 | -0.02 | 5/29/2026 | 6/1/2026 3:59:52 PM EST |
| 20.00 | 0.90 | 1.35 | 1.13 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 199 | 0.61 | 0.43 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 22.50 | 0.30 | 0.85 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | 0.25 | 0.08 | -0.01 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | 0.14 | 0.05 | -0.01 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | 0.07 | 0.03 | -0.01 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 6/1/2026 3:59:52 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.08 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.02 | 0.01 | 0.00 | 5/20/2026 | 6/1/2026 3:59:52 PM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4,006 | 0.63 | -0.13 | 0.05 | -0.01 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 17.50 | 0.65 | 1.80 | 1.23 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.56 | -0.32 | 0.09 | -0.02 | 6/1/2026 | 6/1/2026 3:59:52 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.57 | -0.57 | 0.10 | -0.02 | 5/28/2026 | 6/1/2026 3:59:52 PM EST |
| 22.50 | 3.80 | 5.00 | 4.40 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.75 | 0.08 | -0.01 | 5/22/2026 | 6/1/2026 3:59:52 PM EST |
| 25.00 | 5.90 | 7.40 | 6.65 | % | 0.27 | 0 | 0 | 1.14 | -0.86 | 0.05 | -0.01 | 6/1/2026 3:59:52 PM EST | |||
| 27.50 | 8.30 | 9.70 | 9.00 | % | 0.33 | 0 | 0 | 1.28 | -0.93 | 0.03 | -0.01 | 6/1/2026 3:59:52 PM EST | |||
| 30.00 | 10.30 | 12.50 | 11.40 | % | 0.38 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 6/1/2026 3:59:52 PM EST |