Options Chain for ALKERMES PLC SHS (ALKS) - $27.25 as of 3/12/2026 4:56:59 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 | 10.90 | 14.70 | 12.80 | % | 0.85 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 20.00 | 6.90 | 8.90 | 7.90 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.34 | 0.93 | 0.02 | -0.01 | 12/26/2025 | 3/12/2026 4:00:03 PM EST |
| 23.00 | 3.70 | 6.60 | 5.15 | % | 0.22 | 0 | 0 | 1.22 | 0.82 | 0.04 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 24.00 | 2.90 | 5.10 | 4.00 | % | 0.17 | 0 | 0 | 0.90 | 0.77 | 0.05 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 25.00 | 2.60 | 4.40 | 3.50 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.87 | 0.72 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 26.00 | 2.50 | 3.10 | 2.80 | % | 0.11 | 0 | 0 | 0.54 | 0.66 | 0.06 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 27.00 | 1.90 | 2.45 | 2.18 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.59 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 28.00 | 1.30 | 2.35 | 1.83 | % | 0.07 | 0 | 0 | 0.56 | 0.52 | 0.08 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 29.00 | 1.00 | 2.15 | 1.58 | % | 0.05 | 0 | 0 | 0.60 | 0.44 | 0.08 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 30.00 | 0.65 | 1.25 | 0.95 | 1.18 | +0.34 | +40.48% | 0.03 | 6 | 77 | 0.51 | 0.35 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 31.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.51 | -42.15% | 0.03 | 8 | 16 | 0.54 | 0.26 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 32.00 | 0.40 | 0.80 | 0.60 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | 0.19 | 0.07 | -0.02 | 3/11/2026 | 3/12/2026 4:00:03 PM EST |
| 33.00 | 0.25 | 0.65 | 0.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.12 | 0.05 | -0.01 | 2/27/2026 | 3/12/2026 4:00:03 PM EST |
| 34.00 | 0.15 | 1.30 | 0.73 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.70 | 0.09 | 0.04 | -0.01 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 35.00 | 0.10 | 0.95 | 0.53 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.67 | 0.05 | 0.03 | -0.01 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.05 | 0.02 | -0.01 | 11/12/2025 | 3/12/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.03 | 0.02 | 0.00 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.03 | 0.01 | 0.00 | 11/21/2025 | 3/12/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.01 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 3/12/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 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 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.30 | -0.07 | 0.02 | -0.01 | 12/12/2025 | 3/12/2026 4:00:03 PM EST |
| 23.00 | 0.25 | 0.65 | 0.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.18 | 0.04 | -0.03 | 10/13/2025 | 3/12/2026 4:00:03 PM EST |
| 24.00 | 0.35 | 1.60 | 0.98 | % | 0.04 | 0 | 0 | 0.72 | -0.23 | 0.05 | -0.03 | 3/12/2026 4:00:03 PM EST | |||
| 25.00 | 0.50 | 1.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.54 | -0.28 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 26.00 | 0.75 | 2.25 | 1.50 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.67 | -0.34 | 0.06 | -0.03 | 3/10/2026 | 3/12/2026 4:00:03 PM EST |
| 27.00 | 1.10 | 2.35 | 1.73 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.61 | -0.41 | 0.07 | -0.03 | 3/9/2026 | 3/12/2026 4:00:03 PM EST |
| 28.00 | 1.60 | 2.40 | 2.00 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.54 | -0.48 | 0.08 | -0.03 | 3/6/2026 | 3/12/2026 4:00:03 PM EST |
| 29.00 | 2.20 | 2.85 | 2.53 | 2.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.56 | 0.08 | -0.03 | 3/4/2026 | 3/12/2026 4:00:03 PM EST |
| 30.00 | 2.95 | 3.50 | 3.23 | 2.80 | -0.41 | -12.78% | 0.11 | 6 | 94 | 0.52 | -0.65 | 0.08 | -0.02 | 3/12/2026 | 3/12/2026 4:00:03 PM EST |
| 31.00 | 3.70 | 4.30 | 4.00 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.53 | -0.74 | 0.08 | -0.02 | 1/16/2026 | 3/12/2026 4:00:03 PM EST |
| 32.00 | 4.30 | 6.20 | 5.25 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.01 | -0.81 | 0.07 | -0.02 | 2/13/2026 | 3/12/2026 4:00:03 PM EST |
| 33.00 | 4.90 | 7.00 | 5.95 | % | 0.18 | 0 | 0 | 1.00 | -0.88 | 0.05 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 34.00 | 5.90 | 8.00 | 6.95 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.07 | -0.91 | 0.04 | -0.01 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 35.00 | 6.50 | 9.00 | 7.75 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 47 | 1.14 | -0.95 | 0.03 | -0.01 | 3/5/2026 | 3/12/2026 4:00:03 PM EST |
| 36.00 | 7.20 | 10.60 | 8.90 | % | 0.25 | 0 | 0 | 1.40 | -0.95 | 0.02 | -0.01 | 3/12/2026 4:00:03 PM EST | |||
| 37.00 | 7.40 | 11.20 | 9.30 | % | 0.25 | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 38.00 | 9.40 | 11.90 | 10.65 | % | 0.28 | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 39.00 | 9.90 | 13.40 | 11.65 | % | 0.30 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 40.00 | 11.30 | 14.00 | 12.65 | % | 0.32 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 41.00 | 12.30 | 15.20 | 13.75 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 45.00 | 16.00 | 19.30 | 17.65 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST | |||
| 50.00 | 20.70 | 24.50 | 22.60 | % | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:03 PM EST |