Options Chain for ALKERMES PLC SHS (ALKS) - $29.25 as of 8/22/2025 7:42:45 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 | 13.30 | 17.00 | 15.15 | % | 1.01 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 9.90 | 13.00 | 11.45 | % | 0.60 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 8.30 | 12.00 | 10.15 | % | 0.51 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 7.30 | 11.00 | 9.15 | % | 0.44 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 6.50 | 10.10 | 8.30 | % | 0.38 | 0 | 0 | 1.05 | 0.96 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 5.50 | 9.20 | 7.35 | % | 0.32 | 0 | 0 | 1.01 | 0.93 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 4.70 | 8.40 | 6.55 | % | 0.27 | 0 | 0 | 0.88 | 0.90 | 0.03 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 3.80 | 7.60 | 5.70 | % | 0.23 | 0 | 0 | 0.81 | 0.85 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 26.00 | 3.20 | 6.90 | 5.05 | % | 0.19 | 0 | 0 | 0.56 | 0.80 | 0.05 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 2.50 | 6.10 | 4.30 | % | 0.16 | 0 | 0 | 0.77 | 0.74 | 0.05 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 3.10 | 3.80 | 3.45 | % | 0.12 | 0 | 0 | 0.50 | 0.68 | 0.06 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 2.65 | 3.10 | 2.88 | 2.80 | +0.70 | +33.34% | 0.10 | 1 | 1 | 0.49 | 0.61 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 1.35 | 2.55 | 1.95 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.39 | 0.55 | 0.06 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 1.85 | 2.35 | 2.10 | 1.65 | +0.05 | +3.13% | 0.07 | 10 | 1 | 0.53 | 0.50 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 1.45 | 2.45 | 1.95 | 1.65 | % | 0.06 | 31 | 0 | 0.58 | 0.45 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 33.00 | 1.15 | 3.00 | 2.08 | % | 0.06 | 0 | 0 | 0.67 | 0.40 | 0.05 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 0.59 | 0.36 | 0.05 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 0.65 | 0.33 | 0.05 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 0.69 | 0.31 | 0.04 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.14 | 0.17 | 0.03 | -0.02 | 8/22/2025 3:59:49 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.55 | -0.01 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.45 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.35 | -0.04 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 1.20 | -0.10 | 0.03 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 0.93 | -0.15 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 2.85 | 1.43 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.20 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 3.20 | 1.60 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.26 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.05 | 3.40 | 1.73 | % | 0.06 | 0 | 0 | 0.59 | -0.32 | 0.06 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 1.25 | 2.65 | 1.95 | % | 0.07 | 0 | 0 | 0.54 | -0.39 | 0.06 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 2.05 | 2.45 | 2.25 | % | 0.07 | 0 | 0 | 0.50 | -0.45 | 0.06 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 2.60 | 3.20 | 2.90 | % | 0.09 | 0 | 0 | 0.50 | -0.50 | 0.06 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 3.50 | 3.80 | 3.65 | % | 0.11 | 0 | 0 | 0.56 | -0.55 | 0.06 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 3.40 | 6.20 | 4.80 | % | 0.15 | 0 | 0 | 0.62 | -0.60 | 0.05 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 4.20 | 7.30 | 5.75 | % | 0.17 | 0 | 0 | 0.68 | -0.64 | 0.05 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 4.60 | 8.00 | 6.30 | % | 0.18 | 0 | 0 | 0.63 | -0.67 | 0.05 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 36.00 | 5.10 | 8.90 | 7.00 | % | 0.19 | 0 | 0 | 1.08 | -0.69 | 0.04 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 40.00 | 8.80 | 12.50 | 10.65 | % | 0.27 | 0 | 0 | 1.20 | -0.83 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST |