Options Chain for ALKERMES PLC SHS (ALKS) - $31.38 as of 10/10/2025 2:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 17.50 | 15.85 | % | 1.06 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 19.00 | 10.20 | 13.60 | 11.90 | % | 0.63 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 20.00 | 9.90 | 12.80 | 11.35 | % | 0.57 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 21.00 | 9.10 | 11.90 | 10.50 | % | 0.50 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 22.00 | 7.30 | 10.40 | 8.85 | % | 0.40 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 23.00 | 6.30 | 8.90 | 7.60 | % | 0.33 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 24.00 | 5.10 | 8.40 | 6.75 | % | 0.28 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 25.00 | 4.30 | 7.90 | 6.10 | 6.35 | 0.00 | 0.00% | 0.24 | 0 | 14 | 2.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:57 PM EST |
| 26.00 | 4.10 | 6.80 | 5.45 | % | 0.21 | 0 | 0 | 2.45 | 0.99 | 0.01 | -0.01 | 10/10/2025 1:58:57 PM EST | |||
| 27.00 | 2.30 | 6.00 | 4.15 | 1.11 | 0.00 | 0.00% | 0.15 | 0 | 4 | 2.32 | 0.98 | 0.03 | -0.01 | 9/25/2025 | 10/10/2025 1:58:57 PM EST |
| 28.00 | 2.05 | 4.70 | 3.38 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 73 | 1.84 | 0.93 | 0.07 | -0.03 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 29.00 | 1.20 | 3.90 | 2.55 | 2.59 | 0.00 | 0.00% | 0.09 | 0 | 4,946 | 1.70 | 0.84 | 0.12 | -0.04 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 30.00 | 1.25 | 1.85 | 1.55 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 1,597 | 1.00 | 0.70 | 0.17 | -0.06 | 10/8/2025 | 10/10/2025 1:58:57 PM EST |
| 31.00 | 0.60 | 1.30 | 0.95 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.83 | 0.53 | 0.19 | -0.06 | 10/6/2025 | 10/10/2025 1:58:57 PM EST |
| 32.00 | 0.25 | 0.90 | 0.58 | 0.53 | -0.27 | -33.75% | 0.02 | 31 | 2,053 | 0.55 | 0.35 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 33.00 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.20 | 0.12 | -0.04 | 10/1/2025 | 10/10/2025 1:58:57 PM EST |
| 34.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 1.06 | 0.10 | 0.08 | -0.02 | 10/10/2025 1:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.04 | 0.04 | -0.01 | 9/26/2025 | 10/10/2025 1:58:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.02 | -0.01 | 10/10/2025 1:58:57 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:57 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.79 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.57 | -0.01 | 0.01 | -0.01 | 9/23/2025 | 10/10/2025 1:58:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.35 | -0.02 | 0.03 | -0.01 | 10/3/2025 | 10/10/2025 1:58:57 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.32 | -86.49% | 0.01 | 1 | 16 | 0.86 | -0.07 | 0.07 | -0.03 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 29.00 | 0.05 | 0.75 | 0.40 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.92 | -0.16 | 0.12 | -0.04 | 9/25/2025 | 10/10/2025 1:58:57 PM EST |
| 30.00 | 0.30 | 0.75 | 0.53 | 0.24 | +0.03 | +14.29% | 0.02 | 1 | 177 | 0.68 | -0.30 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 31.00 | 0.55 | 1.10 | 0.83 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.48 | -0.47 | 0.19 | -0.06 | 10/8/2025 | 10/10/2025 1:58:57 PM EST |
| 32.00 | 1.15 | 1.90 | 1.53 | % | 0.05 | 0 | 0 | 1.51 | -0.65 | 0.17 | -0.06 | 10/10/2025 1:58:57 PM EST | |||
| 33.00 | 0.60 | 3.60 | 2.10 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.37 | -0.80 | 0.12 | -0.04 | 9/5/2025 | 10/10/2025 1:58:57 PM EST |
| 34.00 | 1.25 | 4.10 | 2.68 | % | 0.08 | 0 | 0 | 1.24 | -0.90 | 0.08 | -0.02 | 10/10/2025 1:58:57 PM EST | |||
| 35.00 | 2.60 | 5.10 | 3.85 | % | 0.11 | 0 | 0 | 1.41 | -0.96 | 0.04 | -0.01 | 10/10/2025 1:58:57 PM EST | |||
| 36.00 | 3.00 | 6.70 | 4.85 | % | 0.13 | 0 | 0 | 1.95 | -0.98 | 0.02 | -0.01 | 10/10/2025 1:58:57 PM EST | |||
| 37.00 | 4.10 | 7.70 | 5.90 | % | 0.16 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 38.00 | 5.60 | 8.40 | 7.00 | % | 0.18 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 39.00 | 6.40 | 9.60 | 8.00 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 40.00 | 7.20 | 10.40 | 8.80 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST |