Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $16.89 as of 7/27/2026 7:03:53 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 | 13.70 | 17.40 | 15.55 | % | 6.22 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 11.50 | 14.70 | 13.10 | % | 2.62 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.50 | 9.00 | 12.20 | 10.60 | 9.50 | 0.00 | 0.00% | 1.41 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:05 PM EST |
| 10.00 | 6.90 | 9.10 | 8.00 | % | 0.80 | 0 | 0 | 1.97 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 12.50 | 4.50 | 7.00 | 5.75 | 5.57 | +1.07 | +23.78% | 0.46 | 10 | 108 | 1.64 | 0.94 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 2.60 | 4.20 | 3.40 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 165 | 1.04 | 0.79 | 0.07 | -0.01 | 7/8/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 1.70 | 2.40 | 2.05 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 323 | 0.70 | 0.58 | 0.09 | -0.02 | 7/13/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 0.75 | 1.05 | 0.90 | 1.00 | +0.25 | +33.34% | 0.04 | 1 | 358 | 0.60 | 0.37 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 0.30 | 0.80 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 83 | 0.66 | 0.21 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.24 | +0.10 | +71.43% | 0.01 | 4 | 96 | 0.63 | 0.11 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.04 | 0.02 | 0.00 | 7/1/2026 | 7/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 7/27/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.01 | 0.01 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.16 | -0.06 | 0.03 | -0.01 | 7/9/2026 | 7/27/2026 4:00:05 PM EST |
| 15.00 | 0.10 | 1.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.59 | -0.21 | 0.07 | -0.01 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 17.50 | 1.05 | 2.20 | 1.63 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 814 | 0.67 | -0.42 | 0.09 | -0.02 | 7/22/2026 | 7/27/2026 4:00:05 PM EST |
| 20.00 | 2.30 | 3.40 | 2.85 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.56 | -0.63 | 0.09 | -0.02 | 7/20/2026 | 7/27/2026 4:00:05 PM EST |
| 22.50 | 3.80 | 6.10 | 4.95 | % | 0.22 | 0 | 0 | 1.16 | -0.79 | 0.07 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 25.00 | 6.20 | 8.60 | 7.40 | % | 0.30 | 0 | 0 | 1.39 | -0.89 | 0.05 | -0.01 | 7/27/2026 4:00:05 PM EST | |||
| 27.50 | 8.60 | 11.10 | 9.85 | % | 0.36 | 0 | 0 | 1.47 | -0.96 | 0.02 | 0.00 | 7/27/2026 4:00:05 PM EST | |||
| 30.00 | 11.60 | 13.90 | 12.75 | 14.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 4:00:05 PM EST |
| 32.50 | 14.10 | 16.10 | 15.10 | 17.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 4:00:05 PM EST |
| 35.00 | 16.60 | 18.80 | 17.70 | % | 0.51 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:05 PM EST |