Options Chain for ALKERMES PLC SHS (ALKS) - $33.71 as of 4/29/2026 8:53:25 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 | 21.00 | 18.95 | % | 1.26 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 19.00 | 12.90 | 16.90 | 14.90 | % | 0.78 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 20.00 | 12.00 | 16.00 | 14.00 | % | 0.70 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 21.00 | 11.00 | 15.10 | 13.05 | % | 0.62 | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 22.00 | 10.00 | 14.10 | 12.05 | % | 0.55 | 0 | 1 | 2.40 | 0.99 | 0.00 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 23.00 | 9.00 | 13.10 | 11.05 | % | 0.48 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 24.00 | 8.00 | 12.10 | 10.05 | % | 0.42 | 0 | 0 | 2.40 | 0.99 | 0.01 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 25.00 | 7.60 | 11.00 | 9.30 | % | 0.37 | 0 | 8 | 2.27 | 0.98 | 0.01 | -0.02 | 4/29/2026 12:59:05 PM EST | |||
| 26.00 | 6.10 | 10.20 | 8.15 | % | 0.31 | 0 | 1 | 2.09 | 0.97 | 0.01 | -0.02 | 4/29/2026 12:59:05 PM EST | |||
| 27.00 | 5.10 | 9.20 | 7.15 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.73 | 0.95 | 0.02 | -0.02 | 4/15/2026 | 4/29/2026 12:59:05 PM EST |
| 28.00 | 4.20 | 7.50 | 5.85 | 5.61 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.00 | 0.90 | 0.03 | -0.04 | 4/13/2026 | 4/29/2026 12:59:05 PM EST |
| 29.00 | 3.20 | 7.20 | 5.20 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.23 | 0.87 | 0.04 | -0.04 | 3/30/2026 | 4/29/2026 12:59:05 PM EST |
| 30.00 | 2.95 | 5.80 | 4.38 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 40 | 1.30 | 0.82 | 0.05 | -0.05 | 4/7/2026 | 4/29/2026 12:59:05 PM EST |
| 31.00 | 1.60 | 5.60 | 3.60 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.14 | 0.78 | 0.06 | -0.05 | 4/17/2026 | 4/29/2026 12:59:05 PM EST |
| 32.00 | 1.80 | 4.50 | 3.15 | 3.25 | 0.00 | 0.00% | 0.10 | 0 | 133 | 0.58 | 0.72 | 0.08 | -0.05 | 4/14/2026 | 4/29/2026 12:59:05 PM EST |
| 33.00 | 0.45 | 3.30 | 1.88 | 2.79 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.58 | 0.63 | 0.09 | -0.05 | 4/17/2026 | 4/29/2026 12:59:05 PM EST |
| 34.00 | 0.40 | 2.90 | 1.65 | 1.60 | -0.17 | -9.61% | 0.05 | 52 | 34 | 0.55 | 0.54 | 0.10 | -0.06 | 4/29/2026 | 4/29/2026 12:59:05 PM EST |
| 35.00 | 1.00 | 1.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 512 | 0.53 | 0.44 | 0.10 | -0.05 | 4/28/2026 | 4/29/2026 12:59:05 PM EST |
| 36.00 | 0.50 | 0.95 | 0.73 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 532 | 0.54 | 0.35 | 0.09 | -0.05 | 4/28/2026 | 4/29/2026 12:59:05 PM EST |
| 37.00 | 0.30 | 0.80 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.56 | 0.27 | 0.08 | -0.04 | 4/20/2026 | 4/29/2026 12:59:05 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.54 | 0.22 | 0.07 | -0.04 | 4/23/2026 | 4/29/2026 12:59:05 PM EST |
| 39.00 | 0.15 | 2.10 | 1.13 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.18 | 0.06 | -0.04 | 4/28/2026 | 4/29/2026 12:59:05 PM EST |
| 40.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 208 | 0.73 | 0.13 | 0.05 | -0.03 | 4/17/2026 | 4/29/2026 12:59:05 PM EST |
| 41.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.06 | 0.07 | 0.03 | -0.02 | 4/29/2026 12:59:05 PM EST | |||
| 42.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.04 | 0.05 | 0.03 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.11 | 0.04 | 0.02 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 44.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.18 | 0.02 | 0.01 | -0.01 | 4/28/2026 | 4/29/2026 12:59:05 PM EST |
| 45.00 | 0.05 | 1.00 | 0.53 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.02 | 0.01 | -0.01 | 3/31/2026 | 4/29/2026 12:59:05 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.30 | 0.01 | 0.01 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.36 | 0.01 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 48.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.42 | 0.01 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 12:59:05 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 | 1.80 | 0.90 | % | 0.06 | 0 | 10 | 3.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 5 | 2.06 | 0.00 | 0.00 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 17 | 1.91 | -0.01 | 0.00 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.76 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 4/29/2026 12:59:05 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.62 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 4/29/2026 12:59:05 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 6 | 1.48 | -0.02 | 0.01 | -0.02 | 4/29/2026 12:59:05 PM EST | |||
| 26.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.47 | -0.03 | 0.01 | -0.02 | 4/29/2026 12:59:05 PM EST | |||
| 27.00 | 0.00 | 2.30 | 1.15 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.33 | -0.05 | 0.02 | -0.02 | 3/25/2026 | 4/29/2026 12:59:05 PM EST |
| 28.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.04 | 1 | 2 | 0.90 | -0.10 | 0.03 | -0.04 | 4/29/2026 | 4/29/2026 12:59:05 PM EST |
| 29.00 | 0.00 | 2.45 | 1.23 | 0.58 | -0.12 | -17.15% | 0.04 | 1 | 3 | 0.84 | -0.13 | 0.04 | -0.04 | 4/29/2026 | 4/29/2026 12:59:05 PM EST |
| 30.00 | 0.15 | 1.70 | 0.93 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 254 | 0.64 | -0.18 | 0.05 | -0.05 | 4/24/2026 | 4/29/2026 12:59:05 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.61 | -0.22 | 0.06 | -0.05 | 4/24/2026 | 4/29/2026 12:59:05 PM EST |
| 32.00 | 0.40 | 2.50 | 1.45 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.60 | -0.28 | 0.08 | -0.05 | 4/20/2026 | 4/29/2026 12:59:05 PM EST |
| 33.00 | 0.40 | 2.70 | 1.55 | 1.52 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.57 | -0.37 | 0.09 | -0.05 | 4/21/2026 | 4/29/2026 12:59:05 PM EST |
| 34.00 | 0.40 | 2.05 | 1.23 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.56 | -0.46 | 0.10 | -0.06 | 4/7/2026 | 4/29/2026 12:59:05 PM EST |
| 35.00 | 1.25 | 3.20 | 2.23 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 691 | 0.55 | -0.56 | 0.10 | -0.05 | 4/20/2026 | 4/29/2026 12:59:05 PM EST |
| 36.00 | 1.95 | 3.80 | 2.88 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.57 | -0.65 | 0.09 | -0.05 | 4/13/2026 | 4/29/2026 12:59:05 PM EST |
| 37.00 | 1.55 | 5.70 | 3.63 | 3.95 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.64 | -0.73 | 0.08 | -0.04 | 4/6/2026 | 4/29/2026 12:59:05 PM EST |
| 38.00 | 2.45 | 6.60 | 4.53 | % | 0.12 | 0 | 0 | 1.36 | -0.78 | 0.07 | -0.04 | 4/29/2026 12:59:05 PM EST | |||
| 39.00 | 3.30 | 7.40 | 5.35 | % | 0.14 | 0 | 0 | 1.20 | -0.82 | 0.06 | -0.04 | 4/29/2026 12:59:05 PM EST | |||
| 40.00 | 4.30 | 7.70 | 6.00 | % | 0.15 | 0 | 0 | 1.30 | -0.87 | 0.05 | -0.03 | 4/29/2026 12:59:05 PM EST | |||
| 41.00 | 5.20 | 9.30 | 7.25 | % | 0.18 | 0 | 0 | 1.30 | -0.93 | 0.03 | -0.02 | 4/29/2026 12:59:05 PM EST | |||
| 42.00 | 6.20 | 10.20 | 8.20 | % | 0.20 | 0 | 0 | 1.59 | -0.95 | 0.03 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 43.00 | 7.10 | 11.20 | 9.15 | % | 0.21 | 0 | 0 | 1.67 | -0.96 | 0.02 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 44.00 | 8.10 | 12.20 | 10.15 | % | 0.23 | 0 | 0 | 1.79 | -0.98 | 0.01 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 45.00 | 9.10 | 13.20 | 11.15 | % | 0.25 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.01 | 4/29/2026 12:59:05 PM EST | |||
| 46.00 | 10.20 | 14.20 | 12.20 | % | 0.27 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 47.00 | 11.10 | 15.10 | 13.10 | % | 0.28 | 0 | 0 | 1.97 | -0.99 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 48.00 | 12.00 | 16.00 | 14.00 | % | 0.29 | 0 | 0 | 1.99 | -0.99 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 49.00 | 13.00 | 17.20 | 15.10 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST | |||
| 50.00 | 14.00 | 18.20 | 16.10 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:05 PM EST |