Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $18.29 as of 7/8/2026 7:57:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.20 | 13.40 | 12.80 | % | 2.56 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 7.50 | 9.70 | 10.80 | 10.25 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 10.00 | 7.50 | 8.20 | 7.85 | 5.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:51 PM EST |
| 12.50 | 5.00 | 5.70 | 5.35 | % | 0.43 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 15.00 | 2.50 | 3.10 | 2.80 | 2.80 | -0.80 | -22.23% | 0.19 | 10 | 195 | 1.19 | 0.95 | 0.06 | -0.03 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 17.50 | 0.45 | 1.35 | 0.90 | 0.77 | -0.70 | -47.62% | 0.05 | 12 | 144 | 0.64 | 0.60 | 0.21 | -0.05 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.31 | -60.79% | 0.01 | 1 | 270 | 0.66 | 0.16 | 0.13 | -0.03 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.13 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 7/8/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,154 | 0.85 | -0.05 | 0.06 | -0.03 | 7/6/2026 | 7/8/2026 3:59:51 PM EST |
| 17.50 | 0.50 | 0.80 | 0.65 | 0.60 | +0.40 | +200.00% | 0.04 | 2 | 67 | 0.73 | -0.40 | 0.21 | -0.05 | 7/8/2026 | 7/8/2026 3:59:51 PM EST |
| 20.00 | 1.60 | 2.70 | 2.15 | 1.68 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.13 | -0.84 | 0.13 | -0.03 | 7/1/2026 | 7/8/2026 3:59:51 PM EST |
| 22.50 | 3.70 | 5.10 | 4.40 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.52 | -0.98 | 0.02 | 0.00 | 6/2/2026 | 7/8/2026 3:59:51 PM EST |
| 25.00 | 6.00 | 7.60 | 6.80 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 27.50 | 8.40 | 11.10 | 9.75 | % | 0.35 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 30.00 | 10.50 | 12.90 | 11.70 | % | 0.39 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 32.50 | 13.60 | 15.40 | 14.50 | % | 0.45 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST | |||
| 35.00 | 15.50 | 17.90 | 16.70 | % | 0.48 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:51 PM EST |