Options Chain for ALKERMES PLC SHS (ALKS) - $35.32 as of 2/21/2025 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 5.80 | 10.00 | % | 0 | 0 | 1.12 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 29.00 | 4.80 | 9.50 | % | 0 | 0 | 1.06 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 30.00 | 3.90 | 8.50 | % | 0 | 0 | 0.99 | 0.86 | 0.04 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 31.00 | 3.20 | 7.50 | % | 0 | 0 | 0.94 | 0.82 | 0.05 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 32.00 | 2.75 | 6.40 | % | 0 | 0 | 0.87 | 0.76 | 0.05 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 33.00 | 1.65 | 5.70 | % | 0 | 0 | 0.84 | 0.70 | 0.06 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 34.00 | 1.00 | 5.00 | % | 0 | 0 | 0.80 | 0.64 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 35.00 | 0.60 | 4.30 | % | 0 | 0 | 0.40 | 0.57 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 36.00 | 0.00 | 4.00 | % | 0 | 0 | 0.78 | 0.50 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 37.00 | 0.00 | 3.60 | 1.85 | 0.00 | 0.00% | 0 | 305 | 0.78 | 0.43 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 38.00 | 0.00 | 3.10 | % | 0 | 0 | 0.75 | 0.37 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 39.00 | 0.00 | 2.80 | % | 0 | 0 | 0.76 | 0.31 | 0.06 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 0.00 | 2.85 | % | 0 | 0 | 0.83 | 0.26 | 0.06 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 41.00 | 0.00 | 2.75 | % | 0 | 0 | 0.86 | 0.21 | 0.05 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 42.00 | 0.00 | 2.65 | % | 0 | 0 | 0.89 | 0.17 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 43.00 | 0.00 | 2.55 | % | 0 | 0 | 0.92 | 0.13 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.11 | 0.03 | -0.01 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.40 | % | 0 | 0 | 1.10 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 29.00 | 0.00 | 2.50 | % | 0 | 0 | 1.03 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 30.00 | 0.00 | 2.60 | % | 0 | 0 | 0.97 | -0.14 | 0.04 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 31.00 | 0.00 | 2.00 | % | 0 | 0 | 0.75 | -0.18 | 0.05 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 32.00 | 0.00 | 2.10 | % | 0 | 0 | 0.68 | -0.24 | 0.05 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 33.00 | 0.00 | 2.60 | % | 0 | 0 | 0.70 | -0.30 | 0.06 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 34.00 | 0.00 | 3.20 | % | 0 | 0 | 0.76 | -0.36 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 35.00 | 0.00 | 3.90 | % | 0 | 0 | 0.76 | -0.43 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 36.00 | 0.60 | 4.40 | % | 0 | 0 | 0.75 | -0.50 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 37.00 | 1.25 | 5.00 | % | 0 | 0 | 0.75 | -0.57 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 38.00 | 1.65 | 5.60 | % | 0 | 0 | 0.74 | -0.63 | 0.07 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 39.00 | 2.30 | 6.30 | % | 0 | 0 | 0.75 | -0.69 | 0.06 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 40.00 | 3.40 | 7.30 | % | 0 | 0 | 0.81 | -0.74 | 0.06 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 41.00 | 3.90 | 8.30 | % | 0 | 0 | 0.86 | -0.79 | 0.05 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 42.00 | 4.90 | 9.10 | % | 0 | 0 | 0.87 | -0.83 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 43.00 | 6.00 | 10.10 | % | 0 | 0 | 0.92 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 44.00 | 6.80 | 11.10 | % | 0 | 0 | 0.97 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:38 PM EST |