Options Chain for ALKERMES PLC SHS (ALKS) - $33.53 as of 3/28/2025 7:12:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.40 | 10.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 5.60 | 9.40 | % | 0 | 0 | 1.83 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 4.60 | 8.40 | % | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 3.60 | 7.40 | % | 0 | 0 | 1.52 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 2.75 | 6.60 | % | 0 | 0 | 1.44 | 0.92 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 1.75 | 5.60 | % | 0 | 0 | 1.28 | 0.87 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 31.00 | 1.65 | 2.90 | % | 0 | 0 | 0.51 | 0.78 | 0.09 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 1.85 | 2.15 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.68 | 0.12 | -0.03 | 2/27/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.20 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.56 | 0.13 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.65 | 1.10 | 0.80 | -0.63 | -44.06% | 2 | 9 | 0.38 | 0.42 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.28 | 0.13 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.17 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 307 | 0.52 | 0.09 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 388 | 0.73 | 0.05 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.75 | % | 0 | 0 | 1.63 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | -0.04 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | -0.08 | 0.04 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 209 | 0.66 | -0.13 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 550 | 0.43 | -0.22 | 0.09 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.55 | 0.85 | 0.65 | +0.05 | +8.34% | 2,002 | 2,265 | 0.41 | -0.32 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.24 | -0.44 | 0.13 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 1.30 | 1.80 | 1.54 | +0.24 | +18.47% | 50 | 1,009 | 0.37 | -0.58 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 1.60 | 2.70 | % | 0 | 0 | 0.54 | -0.72 | 0.13 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 2.80 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.83 | 0.09 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 2.65 | 5.80 | % | 0 | 0 | 1.04 | -0.91 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 3.30 | 6.40 | % | 0 | 0 | 0.63 | -0.95 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 3.90 | 7.90 | % | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 5.00 | 8.60 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 5.90 | 9.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 6.80 | 10.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 7.90 | 11.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 9.20 | 12.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 10.00 | 13.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |