Options Chain for ALKERMES PLC SHS (ALKS) - $31.30 as of 2/4/2025 8:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 19.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 20.00 | 9.10 | 13.90 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 21.00 | 8.10 | 12.90 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 22.00 | 7.20 | 11.90 | % | 0 | 0 | 1.49 | 0.98 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 23.00 | 6.10 | 10.90 | % | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 24.00 | 5.50 | 10.00 | % | 0 | 0 | 1.41 | 0.95 | 0.02 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 5.20 | 9.00 | % | 0 | 0 | 1.17 | 0.93 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 26.00 | 3.60 | 8.40 | % | 0 | 0 | 1.07 | 0.87 | 0.04 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 27.00 | 2.60 | 7.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.83 | 0.05 | -0.02 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 28.00 | 2.40 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.78 | 0.06 | -0.02 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 29.00 | 3.00 | 3.80 | % | 0 | 0 | 0.46 | 0.72 | 0.07 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 1.55 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.35 | 0.65 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 31.00 | 1.80 | 2.40 | % | 0 | 0 | 0.43 | 0.57 | 0.08 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 32.00 | 1.35 | 2.00 | % | 0 | 0 | 0.43 | 0.49 | 0.08 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 33.00 | 0.95 | 1.55 | % | 0 | 0 | 0.43 | 0.41 | 0.08 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 34.00 | 0.55 | 1.30 | % | 0 | 0 | 0.42 | 0.34 | 0.07 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 0.55 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 250 | 0.44 | 0.28 | 0.07 | -0.02 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 0.40 | 0.75 | % | 0 | 0 | 0.45 | 0.22 | 0.06 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 37.00 | 0.20 | 0.60 | 0.40 | % | 1 | 0 | 0.44 | 0.18 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:03 PM EST | |
| 38.00 | 0.15 | 0.50 | % | 0 | 0 | 0.45 | 0.14 | 0.04 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 3.40 | % | 0 | 0 | 0.59 | 0.10 | 0.04 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.05 | % | 0 | 0 | 1.06 | 0.07 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 1.55 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.30 | % | 0 | 0 | 1.61 | -0.02 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.50 | % | 0 | 0 | 1.55 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.30 | % | 0 | 0 | 1.39 | -0.05 | 0.02 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 3.30 | % | 0 | 0 | 1.57 | -0.07 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 26.00 | 0.20 | 0.60 | % | 0 | 0 | 0.52 | -0.13 | 0.04 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 27.00 | 0.30 | 0.75 | % | 0 | 0 | 0.49 | -0.17 | 0.05 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 28.00 | 0.40 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.22 | 0.06 | -0.02 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 29.00 | 0.65 | 1.15 | % | 0 | 0 | 0.44 | -0.28 | 0.07 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 0.80 | 1.50 | 1.81 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.35 | 0.07 | -0.02 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 31.00 | 1.30 | 2.00 | % | 0 | 0 | 0.43 | -0.43 | 0.08 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 32.00 | 1.95 | 2.35 | 3.14 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.51 | 0.08 | -0.02 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 33.00 | 2.30 | 3.10 | 3.64 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.59 | 0.08 | -0.02 | 1/21/2025 | 2/4/2025 4:00:03 PM EST |
| 34.00 | 3.00 | 4.10 | % | 0 | 0 | 0.44 | -0.66 | 0.07 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 35.00 | 2.35 | 5.00 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.72 | 0.07 | -0.02 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 36.00 | 3.30 | 6.60 | % | 0 | 0 | 1.05 | -0.78 | 0.06 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 37.00 | 4.60 | 7.20 | % | 0 | 0 | 0.81 | -0.82 | 0.05 | -0.02 | 2/4/2025 4:00:03 PM EST | |||
| 38.00 | 5.00 | 9.00 | % | 0 | 0 | 1.07 | -0.86 | 0.04 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 39.00 | 6.00 | 9.80 | % | 0 | 0 | 1.07 | -0.90 | 0.04 | -0.01 | 2/4/2025 4:00:03 PM EST | |||
| 40.00 | 7.00 | 11.00 | % | 0 | 0 | 1.17 | -0.93 | 0.03 | -0.01 | 2/4/2025 4:00:03 PM EST |