Options Chain for ALKERMES PLC SHS (ALKS) - $40.52 as of 10/1/2026 1:47:11 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 | 23.50 | 27.80 | 25.65 | % | 1.71 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 20.00 | 18.60 | 22.80 | 20.70 | % | 1.03 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 21.00 | 17.70 | 21.90 | 19.80 | % | 0.94 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 22.00 | 16.80 | 20.80 | 18.80 | % | 0.85 | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 23.00 | 15.80 | 19.90 | 17.85 | % | 0.78 | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 24.00 | 14.70 | 18.90 | 16.80 | % | 0.70 | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 25.00 | 13.90 | 17.90 | 15.90 | % | 0.64 | 0 | 0 | 1.66 | 0.98 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 26.00 | 12.90 | 17.00 | 14.95 | % | 0.57 | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 27.00 | 12.00 | 16.00 | 14.00 | % | 0.52 | 0 | 0 | 1.50 | 0.96 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 28.00 | 11.00 | 15.00 | 13.00 | % | 0.46 | 0 | 0 | 1.41 | 0.95 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 29.00 | 10.10 | 14.10 | 12.10 | % | 0.42 | 0 | 0 | 1.35 | 0.93 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 30.00 | 9.50 | 13.20 | 11.35 | % | 0.38 | 0 | 0 | 1.29 | 0.91 | 0.02 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 31.00 | 8.40 | 12.30 | 10.35 | % | 0.33 | 0 | 0 | 1.23 | 0.89 | 0.02 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 32.00 | 7.70 | 11.50 | 9.60 | % | 0.30 | 0 | 0 | 1.19 | 0.87 | 0.02 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 33.00 | 6.50 | 10.60 | 8.55 | % | 0.26 | 0 | 0 | 1.13 | 0.84 | 0.03 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 34.00 | 6.00 | 9.80 | 7.90 | % | 0.23 | 0 | 0 | 1.08 | 0.81 | 0.03 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 35.00 | 5.00 | 9.10 | 7.05 | % | 0.20 | 0 | 0 | 1.06 | 0.77 | 0.03 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 36.00 | 4.90 | 8.30 | 6.60 | % | 0.18 | 0 | 1 | 0.65 | 0.74 | 0.03 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 37.00 | 4.30 | 7.60 | 5.95 | % | 0.16 | 0 | 0 | 0.66 | 0.70 | 0.04 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 38.00 | 3.60 | 7.00 | 5.30 | 9.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | 0.66 | 0.04 | -0.03 | 6/9/2026 | 10/1/2026 4:00:03 PM EST |
| 39.00 | 3.00 | 5.60 | 4.30 | 4.80 | -5.90 | -55.14% | 0.11 | 1 | 1 | 0.58 | 0.61 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 2.45 | 5.10 | 3.78 | 11.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.58 | 0.57 | 0.04 | -0.04 | 8/5/2026 | 10/1/2026 4:00:03 PM EST |
| 41.00 | 1.55 | 5.00 | 3.28 | 2.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | 0.53 | 0.05 | -0.04 | 4/28/2026 | 10/1/2026 4:00:03 PM EST |
| 42.00 | 1.60 | 4.40 | 3.00 | % | 0.07 | 0 | 0 | 0.60 | 0.48 | 0.05 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 43.00 | 1.30 | 4.80 | 3.05 | 2.60 | 0.00 | 0.00% | 0.07 | 45 | 4 | 0.67 | 0.43 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 44.00 | 0.75 | 3.40 | 2.08 | 2.40 | +0.10 | +4.35% | 0.05 | 1 | 2 | 0.55 | 0.38 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 0.40 | 3.20 | 1.80 | 2.10 | +0.66 | +45.84% | 0.04 | 1 | 21 | 0.55 | 0.33 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 46.00 | 0.50 | 4.00 | 2.25 | 2.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | 0.29 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 47.00 | 0.05 | 3.50 | 1.78 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.59 | 0.24 | 0.04 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 3.30 | 1.65 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | 0.23 | 0.04 | -0.02 | 6/23/2026 | 10/1/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 3.10 | 1.55 | 1.69 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.98 | 0.19 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.85 | 1.43 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 251 | 0.98 | 0.16 | 0.03 | -0.02 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 55.00 | 0.15 | 2.70 | 1.43 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 6,255 | 0.81 | 0.04 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.25 | 0.02 | 0.01 | 0.00 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:03 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 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/1/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/1/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/1/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.96 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.59 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.40 | 1.20 | % | 0.05 | 0 | 0 | 1.69 | -0.02 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.61 | -0.03 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 1.53 | -0.04 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 1.16 | -0.05 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.39 | -0.07 | 0.01 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.10 | -0.09 | 0.02 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 2.90 | 1.45 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.28 | -0.11 | 0.02 | -0.02 | 5/5/2026 | 10/1/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 1.24 | -0.13 | 0.02 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 3.30 | 1.65 | % | 0.05 | 0 | 0 | 1.20 | -0.16 | 0.03 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 1.15 | -0.19 | 0.03 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.87 | -0.23 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 3.80 | 1.90 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.04 | -0.26 | 0.03 | -0.03 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 37.00 | 0.95 | 2.40 | 1.68 | 2.20 | -0.15 | -6.39% | 0.05 | 112 | 222 | 0.55 | -0.30 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 38.00 | 0.55 | 4.50 | 2.53 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.63 | -0.34 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 39.00 | 1.00 | 4.80 | 2.90 | 2.70 | +0.20 | +8.00% | 0.07 | 1 | 7 | 0.62 | -0.39 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 40.00 | 1.45 | 4.60 | 3.03 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.56 | -0.43 | 0.04 | -0.04 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 41.00 | 1.80 | 5.80 | 3.80 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 358 | 0.61 | -0.47 | 0.05 | -0.04 | 9/14/2026 | 10/1/2026 4:00:03 PM EST |
| 42.00 | 2.55 | 6.40 | 4.48 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 404 | 0.62 | -0.52 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 43.00 | 2.95 | 7.00 | 4.98 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.59 | -0.57 | 0.05 | -0.03 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 44.00 | 3.90 | 7.50 | 5.70 | 5.80 | +2.20 | +61.12% | 0.13 | 1 | 34 | 0.60 | -0.62 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 45.00 | 4.20 | 8.20 | 6.20 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 170 | 0.92 | -0.67 | 0.05 | -0.03 | 9/21/2026 | 10/1/2026 4:00:03 PM EST |
| 46.00 | 5.00 | 9.00 | 7.00 | % | 0.15 | 0 | 0 | 0.94 | -0.71 | 0.04 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 47.00 | 5.70 | 9.80 | 7.75 | % | 0.16 | 0 | 0 | 0.96 | -0.76 | 0.04 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 48.00 | 6.60 | 10.50 | 8.55 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 92 | 0.95 | -0.77 | 0.04 | -0.02 | 8/18/2026 | 10/1/2026 4:00:03 PM EST |
| 49.00 | 7.30 | 11.20 | 9.25 | % | 0.19 | 0 | 0 | 0.95 | -0.81 | 0.03 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 50.00 | 8.10 | 12.30 | 10.20 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.01 | -0.84 | 0.03 | -0.02 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 55.00 | 12.80 | 16.70 | 14.75 | 7.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.01 | 7/28/2026 | 10/1/2026 4:00:03 PM EST |
| 60.00 | 17.40 | 21.70 | 19.55 | % | 0.33 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 65.00 | 22.30 | 26.50 | 24.40 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 70.00 | 27.30 | 31.60 | 29.45 | % | 0.42 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 75.00 | 32.30 | 36.30 | 34.30 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 80.00 | 37.30 | 41.40 | 39.35 | % | 0.49 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |