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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.80 | 20.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 11.70 | 15.50 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 11.20 | 14.50 | 8.30 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.99 | 0.01 | -0.01 | 1/7/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 9.70 | 13.60 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 8.80 | 12.60 | % | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 7.80 | 11.60 | 4.80 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.95 | 0.01 | -0.01 | 10/28/2024 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 6.80 | 10.70 | 4.70 | 0.00 | 0.00% | 0 | 12 | 1.34 | 0.94 | 0.02 | -0.01 | 11/18/2024 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 5.90 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.89 | 0.03 | -0.02 | 12/9/2024 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 4.80 | 8.80 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.88 | 0.03 | -0.02 | 12/26/2024 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 3.90 | 7.90 | 7.25 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.85 | 0.04 | -0.02 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 3.90 | 6.60 | 6.55 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.81 | 0.05 | -0.02 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 4.10 | 4.40 | 6.00 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.76 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 3.40 | 3.60 | 4.80 | 0.00 | 0.00% | 0 | 36 | 0.44 | 0.71 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 2.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 22 | 0.44 | 0.64 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 2.10 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.57 | 0.08 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 1.75 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 428 | 0.43 | 0.49 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 1.30 | 1.50 | 2.75 | 0.00 | 0.00% | 0 | 116 | 0.42 | 0.41 | 0.08 | -0.02 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.95 | 1.20 | 1.85 | 0.00 | 0.00% | 0 | 328 | 0.42 | 0.34 | 0.07 | -0.02 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.70 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.28 | 0.07 | -0.02 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.50 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 308 | 0.43 | 0.23 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.35 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.19 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.25 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 43 | 0.42 | 0.15 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.15 | 0.45 | % | 0 | 0 | 0.44 | 0.12 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.45 | % | 0 | 0 | 0.43 | 0.10 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.04 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.01 | -0.01 | 1/2/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.02 | 0.01 | -0.01 | 1/2/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.05 | 0.01 | -0.01 | 1/31/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.06 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.15 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.11 | 0.03 | -0.02 | 2/5/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.20 | 1.55 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.12 | 0.03 | -0.02 | 12/27/2024 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.35 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.15 | 0.04 | -0.02 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.50 | 0.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.19 | 0.05 | -0.02 | 10/17/2024 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.75 | 0.90 | 0.86 | -0.14 | -14.00% | 4 | 8 | 0.46 | -0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.29 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.36 | 0.07 | -0.02 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.15 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.43 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.25 | 2.50 | 1.57 | 0.00 | 0.00% | 0 | 315 | 0.42 | -0.51 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.75 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.59 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 2.85 | 3.80 | 2.52 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.66 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 3.30 | 4.60 | % | 0 | 0 | 0.30 | -0.72 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 3.70 | 6.40 | % | 0 | 0 | 0.70 | -0.77 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 4.80 | 8.00 | % | 0 | 0 | 0.85 | -0.81 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 5.00 | 8.80 | % | 0 | 0 | 0.83 | -0.85 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 6.00 | 9.70 | % | 0 | 0 | 0.89 | -0.88 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 6.90 | 10.80 | % | 0 | 0 | 0.89 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 9.80 | 13.60 | % | 0 | 0 | 1.04 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 15.00 | 18.90 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |