Options Chain for ALKERMES PLC SHS (ALKS) - $33.89 as of 1/30/2026 7:23:53 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 | 16.90 | 21.20 | 19.05 | 17.06 | 0.00 | 0.00% | 1.27 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 12.20 | 16.20 | 14.20 | % | 0.71 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 21.00 | 11.20 | 15.30 | 13.25 | % | 0.63 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 22.00 | 10.10 | 14.20 | 12.15 | % | 0.55 | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 23.00 | 9.10 | 13.30 | 11.20 | % | 0.49 | 0 | 0 | 1.56 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 24.00 | 8.30 | 12.30 | 10.30 | 7.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.01 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 25.00 | 7.30 | 11.30 | 9.30 | 4.88 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.35 | 0.93 | 0.02 | -0.01 | 11/24/2025 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 6.20 | 10.40 | 8.30 | 3.55 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.27 | 0.89 | 0.02 | -0.02 | 12/30/2025 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 5.30 | 9.40 | 7.35 | % | 0.27 | 0 | 0 | 1.17 | 0.85 | 0.03 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 28.00 | 4.50 | 8.50 | 6.50 | 2.47 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.09 | 0.84 | 0.03 | -0.02 | 12/30/2025 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 3.60 | 7.60 | 5.60 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | 0.81 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 2.80 | 6.90 | 4.85 | 4.14 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.99 | 0.76 | 0.04 | -0.03 | 9/30/2025 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 2.25 | 6.20 | 4.23 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.96 | 0.72 | 0.05 | -0.03 | 1/8/2026 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 2.10 | 4.90 | 3.50 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.79 | 0.67 | 0.06 | -0.03 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 1.40 | 4.40 | 2.90 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | 0.61 | 0.06 | -0.03 | 11/7/2025 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 2.15 | 2.75 | 2.45 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.48 | 0.55 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 1.70 | 2.05 | 1.88 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 432 | 0.45 | 0.48 | 0.07 | -0.03 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 36.00 | 1.35 | 1.95 | 1.65 | % | 0.05 | 0 | 0 | 0.48 | 0.42 | 0.07 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 37.00 | 1.00 | 1.80 | 1.40 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.06 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 38.00 | 0.80 | 1.35 | 1.08 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.06 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 40.00 | 0.55 | 0.80 | 0.68 | 0.88 | -1.62 | -64.80% | 0.02 | 4 | 123 | 0.48 | 0.26 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | 0.16 | 0.03 | -0.02 | 1/13/2026 | 1/30/2026 3:59:59 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 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/30/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 1/30/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.65 | -0.02 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.54 | -0.03 | 0.01 | -0.01 | 11/14/2025 | 1/30/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.43 | -0.04 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.87 | -0.07 | 0.02 | -0.01 | 11/14/2025 | 1/30/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.58 | -0.11 | 0.02 | -0.02 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 0.40 | 0.23 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.46 | -0.15 | 0.03 | -0.02 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 28.00 | 0.15 | 0.50 | 0.33 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.54 | -0.16 | 0.03 | -0.02 | 11/24/2025 | 1/30/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | -0.19 | 0.04 | -0.02 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.45 | 1.25 | 0.85 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.24 | 0.04 | -0.03 | 11/3/2025 | 1/30/2026 3:59:59 PM EST |
| 31.00 | 0.65 | 1.20 | 0.93 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.43 | -0.28 | 0.05 | -0.03 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 32.00 | 0.80 | 3.30 | 2.05 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.61 | -0.33 | 0.06 | -0.03 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 33.00 | 1.40 | 2.50 | 1.95 | 2.13 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.50 | -0.39 | 0.06 | -0.03 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 34.00 | 1.40 | 3.40 | 2.40 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.07 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 35.00 | 2.40 | 3.10 | 2.75 | 3.68 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.45 | -0.52 | 0.07 | -0.03 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 36.00 | 3.10 | 3.90 | 3.50 | 3.19 | % | 0.10 | 2 | 0 | 0.48 | -0.58 | 0.07 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST | |
| 37.00 | 3.80 | 4.60 | 4.20 | 9.65 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.49 | -0.64 | 0.06 | -0.02 | 12/19/2025 | 1/30/2026 3:59:59 PM EST |
| 38.00 | 4.60 | 6.50 | 5.55 | % | 0.15 | 0 | 0 | 0.60 | -0.68 | 0.06 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 40.00 | 4.50 | 8.10 | 6.30 | % | 0.16 | 0 | 0 | 0.85 | -0.74 | 0.05 | -0.02 | 1/30/2026 3:59:59 PM EST | |||
| 45.00 | 9.10 | 12.50 | 10.80 | % | 0.24 | 0 | 0 | 0.95 | -0.84 | 0.03 | -0.02 | 1/30/2026 3:59:59 PM EST |