Options Chain for ALKAMI TECHNOLOGY INC COM (ALKT) - $16.83 as of 5/22/2026 7:03:56 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 | 13.50 | 15.90 | 14.70 | 14.40 | 0.00 | 0.00% | 5.88 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 5.00 | 10.80 | 13.80 | 12.30 | % | 2.46 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 7.50 | 8.70 | 11.20 | 9.95 | % | 1.33 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 10.00 | 6.10 | 8.10 | 7.10 | 6.81 | 0.00 | 0.00% | 0.71 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 12.50 | 3.80 | 5.60 | 4.70 | 4.76 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.93 | 0.98 | 0.03 | 0.00 | 5/15/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 1.80 | 3.10 | 2.45 | 2.67 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.23 | 0.78 | 0.11 | -0.01 | 5/19/2026 | 5/22/2026 3:59:57 PM EST |
| 17.50 | 0.70 | 0.80 | 0.75 | 0.80 | +0.10 | +14.29% | 0.04 | 10 | 851 | 0.56 | 0.43 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.69 | 0.16 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.69 | 0.04 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.13 | -65.00% | 0.00 | 5 | 135 | 0.89 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 120 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.97 | -0.02 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 15.00 | 0.30 | 0.60 | 0.45 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.59 | -0.22 | 0.11 | -0.01 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |
| 17.50 | 1.35 | 1.65 | 1.50 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 1,308 | 0.60 | -0.57 | 0.14 | -0.02 | 5/20/2026 | 5/22/2026 3:59:57 PM EST |
| 20.00 | 2.60 | 4.00 | 3.30 | 3.99 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.99 | -0.84 | 0.09 | -0.01 | 5/14/2026 | 5/22/2026 3:59:57 PM EST |
| 22.50 | 4.80 | 6.30 | 5.55 | % | 0.25 | 0 | 1 | 1.15 | -0.96 | 0.03 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 25.00 | 7.40 | 8.80 | 8.10 | % | 0.32 | 0 | 1 | 1.39 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 27.50 | 9.90 | 11.30 | 10.60 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 30.00 | 11.90 | 14.20 | 13.05 | % | 0.43 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.50 | 14.40 | 16.70 | 15.55 | % | 0.48 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 16.90 | 19.20 | 18.05 | % | 0.52 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST |