Options Chain for ALKERMES PLC SHS (ALKS) - $44.32 as of 10/27/2026 8:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 29.30 | 33.50 | 31.40 | % | 2.42 | 0 | 100 | 3.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 15.00 | 27.30 | 31.40 | 29.35 | % | 1.96 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 18.00 | 24.40 | 28.50 | 26.45 | % | 1.47 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 20.00 | 22.40 | 26.60 | 24.50 | 24.63 | 0.00 | 0.00% | 1.23 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 19.40 | 23.60 | 21.50 | 22.00 | 0.00 | 0.00% | 0.93 | 0 | 8 | 1.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 18.50 | 22.60 | 20.55 | % | 0.86 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 17.50 | 21.60 | 19.55 | 25.00 | 0.00 | 0.00% | 0.78 | 0 | 7 | 1.69 | 0.99 | 0.00 | -0.01 | 6/24/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 16.50 | 20.60 | 18.55 | % | 0.71 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 27.00 | 15.70 | 19.70 | 17.70 | 22.80 | 0.00 | 0.00% | 0.66 | 0 | 13 | 1.54 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 14.60 | 18.70 | 16.65 | % | 0.59 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 29.00 | 13.70 | 17.80 | 15.75 | % | 0.54 | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 30.00 | 12.80 | 16.80 | 14.80 | 10.00 | 0.00 | 0.00% | 0.49 | 0 | 18 | 1.33 | 0.97 | 0.01 | -0.01 | 5/12/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 11.90 | 15.90 | 13.90 | 24.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.28 | 0.96 | 0.01 | -0.01 | 7/8/2026 | 10/27/2026 3:59:58 PM EST |
| 32.00 | 10.90 | 15.00 | 12.95 | 21.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.23 | 0.94 | 0.01 | -0.01 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 33.00 | 10.00 | 14.10 | 12.05 | 17.78 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.18 | 0.93 | 0.01 | -0.02 | 8/4/2026 | 10/27/2026 3:59:58 PM EST |
| 34.00 | 9.10 | 13.20 | 11.15 | 10.70 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.13 | 0.91 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 8.30 | 12.30 | 10.30 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.07 | 0.89 | 0.02 | -0.02 | 6/11/2026 | 10/27/2026 3:59:58 PM EST |
| 36.00 | 7.50 | 11.40 | 9.45 | 6.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.02 | 0.86 | 0.02 | -0.02 | 5/20/2026 | 10/27/2026 3:59:58 PM EST |
| 37.00 | 6.70 | 10.60 | 8.65 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.99 | 0.84 | 0.03 | -0.03 | 5/28/2026 | 10/27/2026 3:59:58 PM EST |
| 38.00 | 5.70 | 9.70 | 7.70 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 0.79 | 0.03 | -0.03 | 6/29/2026 | 10/27/2026 3:59:58 PM EST |
| 39.00 | 5.00 | 9.00 | 7.00 | % | 0.18 | 0 | 0 | 0.93 | 0.76 | 0.03 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 40.00 | 4.10 | 8.20 | 6.15 | 4.91 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.89 | 0.73 | 0.04 | -0.03 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 41.00 | 3.50 | 7.50 | 5.50 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.87 | 0.69 | 0.04 | -0.03 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 42.00 | 2.80 | 6.90 | 4.85 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.53 | 0.65 | 0.04 | -0.03 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 43.00 | 2.25 | 6.40 | 4.33 | 6.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | 0.60 | 0.04 | -0.03 | 6/15/2026 | 10/27/2026 3:59:58 PM EST |
| 44.00 | 1.80 | 5.90 | 3.85 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.55 | 0.05 | -0.03 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 1.70 | 4.90 | 3.30 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.54 | 0.51 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 46.00 | 1.35 | 4.40 | 2.88 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | 0.46 | 0.05 | -0.03 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 47.00 | 1.80 | 3.50 | 2.65 | 1.62 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | 0.42 | 0.05 | -0.03 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 48.00 | 1.75 | 2.80 | 2.28 | 2.27 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.37 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 49.00 | 1.05 | 2.75 | 1.90 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | 0.34 | 0.04 | -0.03 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.90 | 2.40 | 1.65 | 2.05 | +0.41 | +25.00% | 0.03 | 1 | 75 | 0.54 | 0.30 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.30 | 1.35 | 0.83 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.55 | 0.18 | 0.03 | -0.02 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.65 | 1.33 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.04 | 0.08 | 0.02 | -0.01 | 8/25/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.45 | 1.23 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.15 | 0.04 | 0.01 | -0.01 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.25 | 0.02 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 10/27/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.40 | 1.20 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 235 | 1.63 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 10/27/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.56 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.50 | 1.25 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.49 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.55 | 1.28 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 702 | 1.42 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 10/27/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.65 | 1.33 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.37 | -0.04 | 0.01 | -0.01 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.30 | -0.06 | 0.01 | -0.01 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.16 | -0.07 | 0.01 | -0.02 | 10/27/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.85 | 1.43 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.19 | -0.09 | 0.02 | -0.02 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 3.00 | 1.50 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.14 | -0.11 | 0.02 | -0.02 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 3.10 | 1.55 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.09 | -0.14 | 0.02 | -0.02 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 3.30 | 1.65 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.06 | -0.16 | 0.03 | -0.03 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 38.00 | 0.75 | 1.65 | 1.20 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | -0.21 | 0.03 | -0.03 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 39.00 | 0.95 | 1.75 | 1.35 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.54 | -0.24 | 0.03 | -0.03 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 1.10 | 2.15 | 1.63 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.53 | -0.27 | 0.04 | -0.03 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 41.00 | 1.40 | 2.40 | 1.90 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.52 | -0.31 | 0.04 | -0.03 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 42.00 | 1.70 | 2.95 | 2.33 | 3.35 | 0.00 | 0.00% | 0.06 | 0 | 208 | 0.52 | -0.35 | 0.04 | -0.03 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 43.00 | 2.25 | 3.10 | 2.68 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.40 | 0.04 | -0.03 | 9/25/2026 | 10/27/2026 3:59:58 PM EST |
| 44.00 | 1.15 | 5.30 | 3.23 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.51 | -0.45 | 0.05 | -0.03 | 9/9/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 1.95 | 5.90 | 3.93 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.49 | 0.05 | -0.03 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 46.00 | 2.40 | 6.30 | 4.35 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.51 | -0.54 | 0.05 | -0.03 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 47.00 | 3.00 | 6.90 | 4.95 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.58 | 0.05 | -0.03 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 48.00 | 4.10 | 7.70 | 5.90 | % | 0.12 | 0 | 0 | 0.53 | -0.63 | 0.04 | -0.03 | 10/27/2026 3:59:58 PM EST | |||
| 49.00 | 4.20 | 8.40 | 6.30 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.66 | 0.04 | -0.03 | 8/14/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 5.00 | 9.10 | 7.05 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.85 | -0.70 | 0.04 | -0.03 | 9/18/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 9.20 | 13.20 | 11.20 | 15.41 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.90 | -0.82 | 0.03 | -0.02 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 13.90 | 18.00 | 15.95 | 15.49 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.01 | 9/15/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 18.80 | 22.90 | 20.85 | % | 0.32 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 23.70 | 27.80 | 25.75 | % | 0.37 | 0 | 0 | 1.29 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 28.70 | 32.20 | 30.45 | % | 0.41 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 33.60 | 37.70 | 35.65 | % | 0.45 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |