Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $16.26 as of 4/6/2026 6:56:55 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 | 16.30 | 14.55 | % | 5.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 5.00 | 10.30 | 13.80 | 12.05 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 7.50 | 8.30 | 11.30 | 9.80 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 10.00 | 5.80 | 7.40 | 6.60 | % | 0.66 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 12.50 | 3.50 | 4.60 | 4.05 | 3.25 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.67 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 4:00:04 PM EST |
| 15.00 | 1.35 | 3.00 | 2.18 | 2.00 | % | 0.15 | 5 | 24 | 1.82 | 0.86 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST | |
| 17.50 | 0.35 | 0.55 | 0.45 | 0.45 | +0.10 | +28.58% | 0.03 | 1 | 377 | 0.61 | 0.39 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 1,820 | 0.84 | 0.06 | 0.06 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.21 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 4/6/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 4/6/2026 4:00:04 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3,208 | 0.73 | -0.14 | 0.12 | -0.03 | 3/31/2026 | 4/6/2026 4:00:04 PM EST |
| 17.50 | 1.05 | 1.25 | 1.15 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 1,014 | 0.66 | -0.61 | 0.21 | -0.03 | 3/24/2026 | 4/6/2026 4:00:04 PM EST |
| 20.00 | 2.90 | 4.10 | 3.50 | % | 0.17 | 0 | 4 | 1.68 | -0.94 | 0.06 | -0.01 | 4/6/2026 4:00:04 PM EST | |||
| 22.50 | 5.10 | 6.70 | 5.90 | % | 0.26 | 0 | 1 | 2.27 | -1.00 | 0.01 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 25.00 | 7.60 | 9.20 | 8.40 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 27.50 | 10.00 | 11.70 | 10.85 | % | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 30.00 | 12.30 | 14.50 | 13.40 | % | 0.45 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 32.50 | 14.80 | 17.20 | 16.00 | % | 0.49 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 35.00 | 17.30 | 19.70 | 18.50 | % | 0.53 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST |