Options Chain for ALKERMES PLC SHS (ALKS) - $29.80 as of 10/27/2025 2:05:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.90 | 12.00 | 9.95 | % | 0.50 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 23.00 | 5.10 | 9.20 | 7.15 | % | 0.31 | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 24.00 | 4.20 | 8.30 | 6.25 | % | 0.26 | 0 | 0 | 1.16 | 0.93 | 0.03 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 25.00 | 3.30 | 7.50 | 5.40 | % | 0.22 | 0 | 0 | 1.10 | 0.90 | 0.04 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 26.00 | 2.90 | 6.70 | 4.80 | % | 0.18 | 0 | 0 | 1.04 | 0.84 | 0.05 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 27.00 | 2.35 | 4.50 | 3.43 | 5.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.62 | 0.78 | 0.06 | -0.02 | 10/20/2025 | 10/27/2025 1:58:53 PM EST |
| 28.00 | 2.60 | 3.70 | 3.15 | 4.51 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.57 | 0.71 | 0.07 | -0.02 | 10/20/2025 | 10/27/2025 1:58:53 PM EST |
| 29.00 | 2.00 | 3.30 | 2.65 | % | 0.09 | 0 | 0 | 0.39 | 0.63 | 0.08 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 30.00 | 1.45 | 2.80 | 2.13 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | 0.55 | 0.08 | -0.02 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 31.00 | 1.10 | 2.40 | 1.75 | % | 0.06 | 0 | 0 | 0.47 | 0.47 | 0.08 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 32.00 | 0.85 | 2.05 | 1.45 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.40 | 0.08 | -0.02 | 10/20/2025 | 10/27/2025 1:58:53 PM EST |
| 33.00 | 0.60 | 1.75 | 1.18 | % | 0.04 | 0 | 0 | 0.49 | 0.34 | 0.07 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 34.00 | 0.45 | 1.55 | 1.00 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.06 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 35.00 | 0.30 | 1.30 | 0.80 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.48 | 0.24 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.05 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 37.00 | 0.20 | 2.65 | 1.43 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.73 | 0.16 | 0.04 | -0.01 | 10/21/2025 | 10/27/2025 1:58:53 PM EST |
| 38.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.10 | 0.11 | 0.04 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 39.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.14 | 0.09 | 0.03 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 40.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.18 | 0.07 | 0.03 | -0.01 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |
| 45.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.02 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 23.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.34 | -0.04 | 0.02 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 24.00 | 0.05 | 0.90 | 0.48 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.03 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.25 | 1.10 | 0.68 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.10 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 26.00 | 0.40 | 1.35 | 0.88 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.56 | -0.16 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 27.00 | 0.10 | 1.65 | 0.88 | % | 0.03 | 0 | 0 | 0.69 | -0.22 | 0.06 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 28.00 | 0.05 | 2.00 | 1.03 | % | 0.04 | 0 | 0 | 0.68 | -0.29 | 0.07 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 29.00 | 1.20 | 2.45 | 1.83 | % | 0.06 | 0 | 0 | 0.43 | -0.37 | 0.08 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 30.00 | 0.95 | 2.95 | 1.95 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.45 | 0.08 | -0.02 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 31.00 | 2.30 | 3.60 | 2.95 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.45 | -0.53 | 0.08 | -0.02 | 10/20/2025 | 10/27/2025 1:58:53 PM EST |
| 32.00 | 3.00 | 4.10 | 3.55 | 3.73 | +0.88 | +30.88% | 0.11 | 5 | 8 | 0.53 | -0.60 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 33.00 | 3.80 | 4.90 | 4.35 | % | 0.13 | 0 | 0 | 0.69 | -0.66 | 0.07 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 34.00 | 3.50 | 5.70 | 4.60 | % | 0.14 | 0 | 0 | 0.71 | -0.71 | 0.06 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 35.00 | 3.90 | 7.80 | 5.85 | % | 0.17 | 0 | 0 | 1.04 | -0.76 | 0.06 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 36.00 | 4.80 | 8.50 | 6.65 | % | 0.18 | 0 | 0 | 1.03 | -0.81 | 0.05 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 37.00 | 5.70 | 9.40 | 7.55 | % | 0.20 | 0 | 0 | 1.06 | -0.84 | 0.04 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 38.00 | 6.60 | 10.40 | 8.50 | % | 0.22 | 0 | 0 | 1.12 | -0.89 | 0.04 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 39.00 | 7.50 | 11.10 | 9.30 | % | 0.24 | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 40.00 | 8.50 | 12.00 | 10.25 | % | 0.26 | 0 | 0 | 1.12 | -0.93 | 0.03 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 45.00 | 13.40 | 17.20 | 15.30 | % | 0.34 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:53 PM EST |