Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $15.36 as of 10/27/2026 8:24:27 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 | 11.80 | 14.60 | 13.20 | % | 5.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 9.80 | 12.50 | 11.15 | % | 2.23 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 7.50 | 7.30 | 10.00 | 8.65 | % | 1.15 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 4.80 | 6.60 | 5.70 | % | 0.57 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 12.50 | 2.60 | 4.10 | 3.35 | 3.40 | +0.10 | +3.03% | 0.27 | 2 | 2 | 1.66 | 0.91 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.90 | 1.40 | 1.15 | 1.25 | -0.50 | -28.58% | 0.08 | 5 | 1,103 | 0.63 | 0.59 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.35 | -0.05 | -12.50% | 0.01 | 1 | 86 | 0.70 | 0.20 | 0.13 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.04 | 0.04 | 0.00 | 9/29/2026 | 10/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 5 | 1.07 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 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 | 3.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 150 | 0.77 | -0.09 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 15.00 | 0.35 | 1.10 | 0.73 | 0.77 | 0.00 | 0.00% | 0.05 | 1 | 220 | 0.57 | -0.41 | 0.17 | -0.02 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 17.50 | 1.85 | 2.95 | 2.40 | 3.41 | 0.00 | 0.00% | 0.14 | 0 | 165 | 1.03 | -0.80 | 0.13 | -0.01 | 10/12/2026 | 10/27/2026 3:59:59 PM EST |
| 20.00 | 3.90 | 5.40 | 4.65 | % | 0.23 | 0 | 0 | 1.39 | -0.96 | 0.04 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 22.50 | 6.20 | 7.90 | 7.05 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 25.00 | 8.70 | 10.40 | 9.55 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 27.50 | 10.80 | 13.10 | 11.95 | % | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 30.00 | 13.30 | 15.70 | 14.50 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST | |||
| 32.50 | 15.80 | 18.20 | 17.00 | % | 0.52 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:59 PM EST |