Options Chain for ALKERMES PLC SHS (ALKS) - $53.28 as of 7/1/2026 5:37:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 23.60 | 21.65 | 23.45 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 31.00 | 18.70 | 22.40 | 20.55 | % | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 32.00 | 18.00 | 21.30 | 19.65 | % | 0.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 33.00 | 17.10 | 20.30 | 18.70 | % | 0.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 34.00 | 15.80 | 19.70 | 17.75 | % | 0.52 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 35.00 | 14.80 | 18.80 | 16.80 | 18.89 | 0.00 | 0.00% | 0.48 | 0 | 14 | 2.15 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 36.00 | 13.80 | 17.70 | 15.75 | % | 0.44 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 37.00 | 12.80 | 16.80 | 14.80 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 4:00:04 PM EST |
| 38.00 | 11.80 | 15.80 | 13.80 | 3.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.83 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 7/1/2026 4:00:04 PM EST |
| 39.00 | 10.80 | 14.40 | 12.60 | 5.15 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.57 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 7/1/2026 4:00:04 PM EST |
| 40.00 | 9.80 | 13.40 | 11.60 | 11.43 | 0.00 | 0.00% | 0.29 | 0 | 112 | 1.47 | 0.99 | 0.00 | -0.02 | 6/24/2026 | 7/1/2026 4:00:04 PM EST |
| 41.00 | 8.80 | 12.80 | 10.80 | 6.89 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.52 | 0.98 | 0.01 | -0.02 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 42.00 | 7.80 | 12.00 | 9.90 | 7.80 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.49 | 0.98 | 0.01 | -0.02 | 6/24/2026 | 7/1/2026 4:00:04 PM EST |
| 43.00 | 6.90 | 10.90 | 8.90 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.36 | 0.96 | 0.01 | -0.03 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 44.00 | 6.60 | 9.40 | 8.00 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.10 | 0.93 | 0.02 | -0.04 | 6/26/2026 | 7/1/2026 4:00:04 PM EST |
| 45.00 | 6.90 | 9.10 | 8.00 | 7.00 | -0.67 | -8.74% | 0.18 | 70 | 1,539 | 0.44 | 0.90 | 0.03 | -0.05 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 46.00 | 5.00 | 7.50 | 6.25 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.95 | 0.85 | 0.04 | -0.06 | 6/25/2026 | 7/1/2026 4:00:04 PM EST |
| 47.00 | 4.20 | 6.70 | 5.45 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.92 | 0.83 | 0.04 | -0.06 | 6/26/2026 | 7/1/2026 4:00:04 PM EST |
| 48.00 | 3.80 | 5.30 | 4.55 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.71 | 0.79 | 0.05 | -0.06 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 49.00 | 3.30 | 5.00 | 4.15 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.53 | 0.74 | 0.06 | -0.07 | 6/24/2026 | 7/1/2026 4:00:04 PM EST |
| 50.00 | 2.75 | 3.20 | 2.98 | 2.97 | -1.03 | -25.75% | 0.06 | 1 | 685 | 0.44 | 0.68 | 0.07 | -0.07 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 55.00 | 0.70 | 1.10 | 0.90 | 0.85 | -0.43 | -33.60% | 0.02 | 1 | 283 | 0.45 | 0.32 | 0.07 | -0.06 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 60.00 | 0.20 | 1.05 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | 0.12 | 0.03 | -0.04 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.43 | 0.02 | 0.01 | -0.01 | 6/24/2026 | 7/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | 0.10 | % | 0.03 | 2 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:04 PM EST | |
| 33.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/1/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 250 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/1/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/1/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 1.30 | 0.65 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/1/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.72 | -0.01 | 0.00 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.71 | -0.01 | 0.00 | -0.02 | 6/22/2026 | 7/1/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | -0.01 | 0.01 | -0.02 | 7/1/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.51 | -0.02 | 0.01 | -0.02 | 6/8/2026 | 7/1/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 2.25 | 1.13 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.43 | -0.04 | 0.01 | -0.03 | 6/10/2026 | 7/1/2026 4:00:04 PM EST |
| 44.00 | 0.10 | 1.75 | 0.93 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.07 | 0.02 | -0.04 | 6/23/2026 | 7/1/2026 4:00:04 PM EST |
| 45.00 | 0.20 | 0.80 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.77 | -0.10 | 0.03 | -0.05 | 6/24/2026 | 7/1/2026 4:00:04 PM EST |
| 46.00 | 0.10 | 0.55 | 0.33 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.15 | 0.04 | -0.06 | 6/18/2026 | 7/1/2026 4:00:04 PM EST |
| 47.00 | 0.40 | 0.70 | 0.55 | 0.53 | +0.03 | +6.00% | 0.01 | 2 | 3 | 0.54 | -0.17 | 0.04 | -0.06 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 48.00 | 0.55 | 0.90 | 0.73 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.52 | -0.21 | 0.05 | -0.06 | 6/29/2026 | 7/1/2026 4:00:04 PM EST |
| 49.00 | 0.75 | 1.15 | 0.95 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.51 | -0.26 | 0.06 | -0.07 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 50.00 | 1.05 | 1.45 | 1.25 | 1.52 | +0.45 | +42.06% | 0.03 | 1 | 7 | 0.50 | -0.32 | 0.07 | -0.07 | 7/1/2026 | 7/1/2026 4:00:04 PM EST |
| 55.00 | 2.85 | 5.40 | 4.13 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 254 | 0.82 | -0.68 | 0.07 | -0.06 | 6/30/2026 | 7/1/2026 4:00:04 PM EST |
| 60.00 | 7.20 | 9.90 | 8.55 | 6.28 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | -0.88 | 0.03 | -0.04 | 6/26/2026 | 7/1/2026 4:00:04 PM EST |
| 65.00 | 11.50 | 15.40 | 13.45 | % | 0.21 | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 7/1/2026 4:00:04 PM EST | |||
| 70.00 | 16.90 | 19.80 | 18.35 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 75.00 | 21.40 | 24.80 | 23.10 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST | |||
| 80.00 | 26.40 | 29.80 | 28.10 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:04 PM EST |