Options Chain for ALKERMES PLC SHS (ALKS) - $28.49 as of 12/26/2025 7:33:55 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 | 12.40 | 14.80 | 13.60 | 17.28 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.73 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 7.20 | 10.70 | 8.95 | 9.98 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.43 | 0.94 | 0.02 | -0.01 | 11/28/2025 | 12/26/2025 3:59:52 PM EST |
| 22.00 | 5.30 | 9.00 | 7.15 | % | 0.33 | 0 | 0 | 1.28 | 0.89 | 0.03 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 4.40 | 7.90 | 6.15 | % | 0.27 | 0 | 0 | 1.13 | 0.86 | 0.03 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 24.00 | 3.60 | 7.00 | 5.30 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.05 | 0.80 | 0.04 | -0.02 | 9/30/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 2.95 | 5.30 | 4.13 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.75 | 0.77 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 3.00 | 4.40 | 3.70 | 3.69 | -3.81 | -50.80% | 0.14 | 12 | 36 | 0.47 | 0.72 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 2.25 | 4.40 | 3.33 | 3.00 | -1.80 | -37.50% | 0.12 | 5 | 81 | 0.54 | 0.67 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 1.30 | 3.80 | 2.55 | 5.93 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.49 | 0.60 | 0.08 | -0.02 | 10/22/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 1.25 | 2.10 | 1.68 | 2.01 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.40 | 0.52 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 1.70 | 0.90 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 196 | 0.30 | 0.44 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 0.50 | 2.40 | 1.45 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.51 | 0.37 | 0.08 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 0.80 | 1.20 | 1.00 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 293 | 0.48 | 0.32 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 0.30 | 0.95 | 0.63 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.43 | 0.28 | 0.06 | -0.02 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 0.40 | 1.30 | 0.85 | 1.28 | +0.59 | +85.51% | 0.02 | 1 | 6 | 0.54 | 0.23 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.56 | 0.18 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.62 | 0.15 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.12 | 0.04 | -0.01 | 8/29/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.77 | 0.09 | 0.03 | -0.01 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.61 | 0.08 | 0.02 | -0.01 | 12/5/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.12 | -0.48 | -80.00% | 0.01 | 12 | 31 | 1.03 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 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 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.16 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.19 | -0.06 | 0.02 | -0.01 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.98 | -0.11 | 0.03 | -0.02 | 10/23/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.91 | -0.14 | 0.03 | -0.02 | 10/23/2025 | 12/26/2025 3:59:52 PM EST |
| 24.00 | 0.05 | 1.60 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.56 | -0.20 | 0.04 | -0.02 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 0.65 | 1.45 | 1.05 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.59 | -0.23 | 0.05 | -0.02 | 11/12/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 0.85 | 1.20 | 1.03 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.50 | -0.28 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 0.60 | 2.45 | 1.53 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.53 | -0.33 | 0.07 | -0.02 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 0.85 | 2.20 | 1.53 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 902 | 0.42 | -0.40 | 0.08 | -0.02 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 1.15 | 2.70 | 1.93 | 2.19 | 0.00 | 0.00% | 0.07 | 0 | 668 | 0.40 | -0.48 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.85 | 3.30 | 2.08 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 307 | 0.58 | -0.56 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 2.25 | 4.90 | 3.58 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.80 | -0.63 | 0.08 | -0.02 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 2.80 | 6.10 | 4.45 | 4.47 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.92 | -0.68 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 3.70 | 6.60 | 5.15 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.87 | -0.72 | 0.06 | -0.02 | 10/3/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 4.50 | 7.40 | 5.95 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.89 | -0.77 | 0.05 | -0.02 | 11/20/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 5.30 | 8.40 | 6.85 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.95 | -0.82 | 0.05 | -0.01 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 5.90 | 9.70 | 7.80 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.07 | -0.85 | 0.04 | -0.01 | 7/21/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 6.90 | 10.50 | 8.70 | 9.54 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.08 | -0.88 | 0.04 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 7.90 | 11.40 | 9.65 | % | 0.25 | 0 | 0 | 1.11 | -0.91 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 10.40 | 13.30 | 11.85 | % | 0.30 | 0 | 0 | 1.17 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 15.30 | 17.70 | 16.50 | % | 0.37 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST |