Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $16.85 as of 2/19/2026 6:37:00 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 | 12.80 | 15.90 | 14.35 | % | 5.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 5.00 | 10.30 | 13.30 | 11.80 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 7.50 | 8.30 | 10.70 | 9.50 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 10.00 | 5.80 | 8.20 | 7.00 | % | 0.70 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 12.50 | 3.50 | 6.10 | 4.80 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.93 | 0.04 | -0.11 | 1/28/2026 | 2/19/2026 3:59:48 PM EST |
| 15.00 | 0.15 | 3.10 | 1.63 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 33 | 6.57 | 0.74 | 0.10 | -0.51 | 2/3/2026 | 2/19/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 13 | 7.31 | 0.43 | 0.13 | -0.62 | 2/10/2026 | 2/19/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 104 | 9.58 | 0.19 | 0.09 | -0.31 | 2/17/2026 | 2/19/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 83 | 5.16 | 0.07 | 0.04 | -0.09 | 2/5/2026 | 2/19/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 46 | 4.11 | 0.02 | 0.02 | -0.02 | 2/3/2026 | 2/19/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/19/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/19/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:48 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.01 | 2/19/2026 3:59:48 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | -0.07 | 0.04 | -0.11 | 1/15/2026 | 2/19/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 5 | 9.04 | -0.26 | 0.10 | -0.51 | 1/20/2026 | 2/19/2026 3:59:48 PM EST |
| 17.50 | 0.05 | 2.45 | 1.25 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 5.64 | -0.57 | 0.13 | -0.62 | 2/12/2026 | 2/19/2026 3:59:48 PM EST |
| 20.00 | 1.80 | 5.30 | 3.55 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 63 | 8.92 | -0.81 | 0.09 | -0.31 | 2/12/2026 | 2/19/2026 3:59:48 PM EST |
| 22.50 | 5.10 | 6.70 | 5.90 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 7.19 | -0.93 | 0.04 | -0.09 | 2/9/2026 | 2/19/2026 3:59:48 PM EST |
| 25.00 | 7.60 | 9.20 | 8.40 | % | 0.34 | 0 | 0 | 8.47 | -0.98 | 0.02 | -0.02 | 2/19/2026 3:59:48 PM EST | |||
| 27.50 | 10.10 | 11.70 | 10.90 | 6.06 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 3:59:48 PM EST |
| 30.00 | 12.30 | 14.70 | 13.50 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST | |||
| 32.50 | 14.80 | 17.20 | 16.00 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:48 PM EST |