Options Chain for ALKERMES PLC SHS (ALKS) - $33.71 as of 5/1/2026 1:16:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.10 | 10.90 | 9.00 | % | 0.36 | 0 | 0 | 1.36 | 0.94 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 26.00 | 6.20 | 10.10 | 8.15 | % | 0.31 | 0 | 0 | 1.31 | 0.92 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 27.00 | 5.30 | 9.20 | 7.25 | % | 0.27 | 0 | 0 | 1.23 | 0.89 | 0.03 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 28.00 | 4.30 | 8.30 | 6.30 | % | 0.23 | 0 | 0 | 1.15 | 0.85 | 0.04 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 29.00 | 3.50 | 7.00 | 5.25 | % | 0.18 | 0 | 0 | 0.97 | 0.80 | 0.04 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 30.00 | 3.80 | 5.10 | 4.45 | % | 0.15 | 0 | 0 | 0.46 | 0.75 | 0.05 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 31.00 | 3.40 | 4.50 | 3.95 | % | 0.13 | 0 | 0 | 0.52 | 0.70 | 0.06 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 32.00 | 2.75 | 3.70 | 3.23 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.06 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 33.00 | 1.35 | 2.90 | 2.13 | % | 0.06 | 0 | 0 | 0.37 | 0.58 | 0.07 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 34.00 | 2.00 | 2.40 | 2.20 | 1.95 | -0.65 | -25.00% | 0.06 | 2 | 57 | 0.49 | 0.51 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 1.60 | 2.35 | 1.98 | 1.80 | -0.35 | -16.28% | 0.06 | 3 | 10 | 0.53 | 0.44 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 36.00 | 1.05 | 1.80 | 1.43 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.38 | 0.07 | -0.03 | 4/28/2026 | 5/1/2026 4:00:03 PM EST |
| 37.00 | 0.65 | 1.55 | 1.10 | % | 0.03 | 0 | 0 | 0.47 | 0.33 | 0.06 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 38.00 | 0.50 | 1.35 | 0.93 | % | 0.02 | 0 | 0 | 0.49 | 0.28 | 0.06 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 39.00 | 0.30 | 1.00 | 0.65 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.46 | 0.25 | 0.05 | -0.02 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | 0.19 | 0.05 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 41.00 | 0.10 | 2.65 | 1.38 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.69 | 0.16 | 0.04 | -0.02 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.01 | 0.12 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.18 | 0.06 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.02 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.41 | -0.06 | 0.02 | -0.01 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.32 | -0.08 | 0.02 | -0.01 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 2.70 | 1.35 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.24 | -0.11 | 0.03 | -0.02 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.13 | -0.15 | 0.04 | -0.02 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.65 | -0.20 | 0.04 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 30.00 | 0.60 | 1.60 | 1.10 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.25 | 0.05 | -0.02 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 31.00 | 0.85 | 2.10 | 1.48 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.55 | -0.30 | 0.06 | -0.03 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 32.00 | 1.05 | 2.10 | 1.58 | % | 0.05 | 0 | 0 | 0.48 | -0.36 | 0.06 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 33.00 | 1.75 | 2.40 | 2.08 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.07 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 34.00 | 2.25 | 2.95 | 2.60 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.49 | 0.07 | -0.03 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 35.00 | 2.85 | 3.40 | 3.13 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.07 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 36.00 | 3.50 | 4.10 | 3.80 | % | 0.11 | 0 | 0 | 0.48 | -0.62 | 0.07 | -0.03 | 5/1/2026 4:00:03 PM EST | |||
| 37.00 | 4.10 | 5.00 | 4.55 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.06 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 38.00 | 4.80 | 5.80 | 5.30 | % | 0.14 | 0 | 0 | 0.47 | -0.72 | 0.06 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 39.00 | 4.70 | 7.60 | 6.15 | % | 0.16 | 0 | 0 | 0.84 | -0.75 | 0.05 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 40.00 | 5.10 | 8.70 | 6.90 | 6.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.92 | -0.81 | 0.05 | -0.02 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 41.00 | 6.40 | 9.40 | 7.90 | % | 0.19 | 0 | 0 | 0.91 | -0.84 | 0.04 | -0.02 | 5/1/2026 4:00:03 PM EST | |||
| 42.00 | 7.50 | 10.20 | 8.85 | % | 0.21 | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 45.00 | 10.50 | 13.10 | 11.80 | % | 0.26 | 0 | 0 | 1.02 | -0.94 | 0.02 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 50.00 | 15.20 | 18.60 | 16.90 | % | 0.34 | 0 | 0 | 1.34 | -0.98 | 0.01 | 0.00 | 5/1/2026 4:00:03 PM EST |