Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $20.40 as of 9/1/2026 3:54:29 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 | 16.70 | 19.30 | 18.00 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 5.00 | 14.20 | 16.60 | 15.40 | % | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 7.50 | 11.60 | 14.10 | 12.85 | 9.50 | 0.00 | 0.00% | 1.71 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/1/2026 1:58:52 PM EST |
| 10.00 | 9.30 | 11.20 | 10.25 | % | 1.02 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 12.50 | 7.00 | 8.50 | 7.75 | 6.75 | 0.00 | 0.00% | 0.62 | 0 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:58:52 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | 5.17 | 0.00 | 0.00% | 0.35 | 0 | 69 | 1.77 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:58:52 PM EST |
| 17.50 | 2.30 | 3.50 | 2.90 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 334 | 1.21 | 0.91 | 0.07 | -0.02 | 8/25/2026 | 9/1/2026 1:58:52 PM EST |
| 20.00 | 0.65 | 1.10 | 0.88 | 0.90 | -0.25 | -21.74% | 0.04 | 35 | 3,562 | 0.48 | 0.54 | 0.19 | -0.03 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 22.50 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4,312 | 0.51 | 0.15 | 0.11 | -0.02 | 8/28/2026 | 9/1/2026 1:58:52 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,314 | 1.00 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 9/1/2026 1:58:52 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:58:52 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/1/2026 1:58:52 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 111 | 2.36 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/1/2026 1:58:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 159 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:58:52 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,456 | 0.57 | -0.09 | 0.07 | -0.02 | 8/27/2026 | 9/1/2026 1:58:52 PM EST |
| 20.00 | 0.50 | 1.05 | 0.78 | 1.00 | +0.05 | +5.27% | 0.04 | 2 | 66 | 0.47 | -0.46 | 0.19 | -0.03 | 9/1/2026 | 9/1/2026 1:58:52 PM EST |
| 22.50 | 2.05 | 3.20 | 2.63 | % | 0.12 | 0 | 0 | 0.95 | -0.85 | 0.11 | -0.02 | 9/1/2026 1:58:52 PM EST | |||
| 25.00 | 4.20 | 5.40 | 4.80 | % | 0.19 | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 27.50 | 6.50 | 8.10 | 7.30 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST | |||
| 30.00 | 9.00 | 10.40 | 9.70 | 14.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 1:58:52 PM EST |
| 32.50 | 11.10 | 13.40 | 12.25 | 17.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 1:58:52 PM EST |
| 35.00 | 13.60 | 15.90 | 14.75 | % | 0.42 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:58:52 PM EST |