Options Chain for ALKERMES PLC SHS (ALKS) - $30.28 as of 7/11/2025 8:02:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 10.70 | 14.30 | 12.50 | % | 0.69 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 19.00 | 9.70 | 13.30 | 11.50 | % | 0.61 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 20.00 | 8.80 | 12.30 | 10.55 | % | 0.53 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 21.00 | 7.70 | 11.40 | 9.55 | % | 0.45 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 22.00 | 6.70 | 10.40 | 8.55 | % | 0.39 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 23.00 | 5.70 | 9.40 | 7.55 | 7.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:50 PM EST |
| 24.00 | 4.70 | 8.40 | 6.55 | % | 0.27 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 25.00 | 3.80 | 7.50 | 5.65 | % | 0.23 | 0 | 0 | 3.29 | 0.99 | 0.04 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 26.00 | 2.75 | 6.50 | 4.63 | % | 0.18 | 0 | 0 | 2.97 | 0.89 | 0.08 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 27.00 | 1.85 | 5.60 | 3.73 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.72 | 0.78 | 0.09 | -0.05 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 28.00 | 1.00 | 5.00 | 3.00 | 5.09 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.53 | 0.70 | 0.10 | -0.06 | 5/15/2025 | 7/11/2025 3:59:50 PM EST |
| 29.00 | 0.20 | 3.00 | 1.60 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 506 | 1.66 | 0.60 | 0.10 | -0.07 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 1.50 | 3.60 | 2.55 | 1.60 | +0.75 | +88.24% | 0.08 | 415 | 55 | 1.71 | 0.50 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 31.00 | 0.05 | 1.40 | 0.73 | 1.15 | +0.40 | +53.34% | 0.02 | 3,086 | 10 | 1.14 | 0.40 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 32.00 | 0.65 | 2.70 | 1.68 | 0.75 | +0.35 | +87.50% | 0.05 | 17 | 73 | 1.06 | 0.31 | 0.09 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 33.00 | 0.45 | 1.85 | 1.15 | 0.60 | +0.20 | +50.00% | 0.03 | 48 | 35 | 1.05 | 0.24 | 0.07 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 1.85 | 0.93 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 395 | 2.12 | 0.18 | 0.06 | -0.06 | 6/13/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.22 | 0.13 | 0.05 | -0.05 | 6/6/2025 | 7/11/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.51 | 0.09 | 0.04 | -0.04 | 6/5/2025 | 7/11/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.79 | 0.06 | 0.03 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.66 | 0.04 | 0.02 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.78 | 0.03 | 0.02 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.19 | 0.02 | 0.01 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.01 | 0.01 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.43 | 0.01 | 0.01 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.54 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | 0.05 | % | 0.05 | 9 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST | |
| 23.00 | 0.00 | 2.25 | 1.13 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 12 | 3.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.75 | -0.01 | 0.04 | 0.00 | 6/26/2025 | 7/11/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.42 | -0.11 | 0.08 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.95 | -0.22 | 0.09 | -0.05 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 2.45 | 1.23 | 0.80 | -0.15 | -15.79% | 0.04 | 15 | 105 | 0.89 | -0.30 | 0.10 | -0.06 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 29.00 | 0.80 | 3.10 | 1.95 | 0.95 | -0.05 | -5.00% | 0.07 | 1,504 | 212 | 1.29 | -0.40 | 0.10 | -0.07 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 3.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 450 | 0.96 | -0.50 | 0.10 | -0.08 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 31.00 | 1.05 | 3.10 | 2.08 | 1.85 | -0.05 | -2.64% | 0.07 | 3 | 16 | 0.77 | -0.60 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 32.00 | 0.55 | 4.20 | 2.38 | % | 0.07 | 0 | 0 | 1.56 | -0.69 | 0.09 | -0.08 | 7/11/2025 3:59:50 PM EST | |||
| 33.00 | 1.35 | 5.00 | 3.18 | % | 0.10 | 0 | 0 | 1.62 | -0.76 | 0.07 | -0.07 | 7/11/2025 3:59:50 PM EST | |||
| 34.00 | 2.25 | 5.90 | 4.08 | % | 0.12 | 0 | 0 | 1.72 | -0.82 | 0.06 | -0.06 | 7/11/2025 3:59:50 PM EST | |||
| 35.00 | 3.10 | 6.70 | 4.90 | 4.59 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.72 | -0.87 | 0.05 | -0.05 | 5/20/2025 | 7/11/2025 3:59:50 PM EST |
| 36.00 | 4.30 | 7.80 | 6.05 | % | 0.17 | 0 | 0 | 1.94 | -0.91 | 0.04 | -0.04 | 7/11/2025 3:59:50 PM EST | |||
| 37.00 | 5.10 | 8.80 | 6.95 | % | 0.19 | 0 | 0 | 2.08 | -0.94 | 0.03 | -0.03 | 7/11/2025 3:59:50 PM EST | |||
| 38.00 | 6.20 | 9.70 | 7.95 | % | 0.21 | 0 | 0 | 2.12 | -0.96 | 0.02 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 39.00 | 7.20 | 10.70 | 8.95 | % | 0.23 | 0 | 0 | 2.24 | -0.97 | 0.02 | -0.02 | 7/11/2025 3:59:50 PM EST | |||
| 40.00 | 8.60 | 11.70 | 10.15 | % | 0.25 | 0 | 0 | 0.02 | -0.98 | 0.01 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 41.00 | 8.70 | 12.60 | 10.65 | % | 0.26 | 0 | 0 | 0.02 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 42.00 | 10.20 | 13.60 | 11.90 | % | 0.28 | 0 | 0 | 0.01 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:50 PM EST | |||
| 43.00 | 11.60 | 14.70 | 13.15 | % | 0.31 | 0 | 0 | 2.67 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 44.00 | 12.20 | 15.70 | 13.95 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 45.00 | 13.20 | 16.80 | 15.00 | % | 0.33 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |