Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $19.02 as of 7/3/2026 5:57:28 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 | 15.10 | 18.70 | 16.90 | % | 6.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 5.00 | 12.60 | 16.20 | 14.40 | % | 2.88 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 7.50 | 10.50 | 13.80 | 12.15 | % | 1.62 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 10.00 | 8.20 | 9.70 | 8.95 | % | 0.89 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 12.50 | 5.80 | 7.30 | 6.55 | % | 0.52 | 0 | 0 | 1.35 | 0.97 | 0.02 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 15.00 | 3.70 | 5.00 | 4.35 | 4.54 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.03 | 0.87 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 17.50 | 2.00 | 3.00 | 2.50 | 2.51 | -0.09 | -3.47% | 0.14 | 3 | 70 | 0.61 | 0.68 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 1.00 | 1.75 | 1.38 | 1.40 | +0.20 | +16.67% | 0.07 | 31 | 107 | 0.64 | 0.46 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 22.50 | 0.25 | 1.20 | 0.73 | 0.72 | +0.52 | +260.00% | 0.03 | 1 | 21 | 0.64 | 0.28 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.15 | 0.05 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.01 | 7/2/2026 4:00:02 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | -0.03 | 0.02 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 15.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4,001 | 0.63 | -0.13 | 0.05 | -0.01 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 17.50 | 0.50 | 1.65 | 1.08 | 1.73 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.32 | 0.08 | -0.02 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 1.60 | 3.20 | 2.40 | 2.39 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.65 | -0.54 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 22.50 | 3.60 | 4.80 | 4.20 | % | 0.19 | 0 | 0 | 0.61 | -0.72 | 0.07 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 5.60 | 7.10 | 6.35 | % | 0.25 | 0 | 0 | 1.02 | -0.85 | 0.05 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 27.50 | 7.90 | 9.40 | 8.65 | % | 0.31 | 0 | 0 | 1.10 | -0.92 | 0.03 | -0.01 | 7/2/2026 4:00:02 PM EST |