Options Chain for ALKERMES PLC SHS (ALKS) - $54.58 as of 7/5/2026 8:07:48 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 | 37.50 | 41.50 | 39.50 | 29.10 | 0.00 | 0.00% | 2.63 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 32.60 | 36.50 | 34.55 | 15.93 | 0.00 | 0.00% | 1.73 | 0 | 61 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 31.50 | 35.50 | 33.50 | % | 1.60 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 22.00 | 30.60 | 34.50 | 32.55 | % | 1.48 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 23.00 | 29.60 | 33.50 | 31.55 | % | 1.37 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 24.00 | 28.50 | 32.50 | 30.50 | % | 1.27 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 25.00 | 27.60 | 31.50 | 29.55 | 9.40 | 0.00 | 0.00% | 1.18 | 0 | 8 | 2.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 26.50 | 30.80 | 28.65 | % | 1.10 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.00 | 25.60 | 29.80 | 27.70 | 8.74 | 0.00 | 0.00% | 1.03 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 3:59:55 PM EST |
| 28.00 | 24.60 | 28.80 | 26.70 | % | 0.95 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 29.00 | 23.60 | 27.70 | 25.65 | % | 0.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 30.00 | 22.60 | 26.80 | 24.70 | 23.75 | 0.00 | 0.00% | 0.82 | 0 | 36 | 1.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 21.70 | 25.50 | 23.60 | % | 0.76 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 32.00 | 20.70 | 24.60 | 22.65 | 5.30 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 19.70 | 23.50 | 21.60 | % | 0.65 | 0 | 2 | 1.40 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 34.00 | 18.70 | 22.60 | 20.65 | 5.40 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.37 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 17.70 | 20.10 | 18.90 | 20.50 | 0.00 | 0.00% | 0.54 | 0 | 262 | 0.85 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 16.70 | 20.60 | 18.65 | 12.70 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.24 | 0.98 | 0.00 | -0.01 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 15.80 | 18.20 | 17.00 | 15.15 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.80 | 0.98 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 15.20 | 18.20 | 16.70 | 15.70 | +1.80 | +12.95% | 0.44 | 1 | 798 | 1.03 | 0.97 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 13.80 | 16.50 | 15.15 | 15.00 | +12.46 | +490.56% | 0.39 | 1 | 3 | 0.80 | 0.96 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 13.10 | 15.80 | 14.45 | 13.60 | 0.00 | 0.00% | 0.36 | 0 | 90 | 0.83 | 0.95 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 41.00 | 12.10 | 15.20 | 13.65 | % | 0.33 | 0 | 0 | 0.99 | 0.95 | 0.02 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 42.00 | 11.10 | 14.60 | 12.85 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.01 | 0.92 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 3:59:55 PM EST |
| 43.00 | 10.30 | 12.90 | 11.60 | 10.33 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.82 | 0.90 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 44.00 | 9.40 | 11.80 | 10.60 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.87 | 0.02 | -0.02 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 9.10 | 11.40 | 10.25 | 9.56 | +0.76 | +8.64% | 0.23 | 1 | 3,522 | 0.80 | 0.85 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 46.00 | 8.10 | 10.10 | 9.10 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.68 | 0.82 | 0.03 | -0.02 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 47.00 | 7.30 | 9.30 | 8.30 | % | 0.18 | 0 | 0 | 0.66 | 0.79 | 0.03 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 48.00 | 6.50 | 8.60 | 7.55 | 7.56 | -1.04 | -12.10% | 0.16 | 1 | 80 | 0.48 | 0.76 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 49.00 | 5.90 | 8.50 | 7.20 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 5.90 | 7.00 | 6.45 | 6.60 | +1.62 | +32.53% | 0.13 | 1 | 184 | 0.54 | 0.69 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 3.30 | 4.20 | 3.75 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 1,624 | 0.52 | 0.50 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 1.70 | 2.35 | 2.03 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.51 | 0.33 | 0.04 | -0.04 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 0.90 | 1.65 | 1.28 | 1.10 | +0.10 | +10.00% | 0.02 | 1 | 3 | 0.55 | 0.23 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:55 PM EST |
| 70.00 | 0.40 | 0.95 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.55 | 0.19 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.00 | 0.07 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.09 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:55 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 14 | 3.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/2/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 39 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.47 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 7/2/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.41 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 7/2/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 97 | 1.35 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.28 | -0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.24 | -0.02 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.18 | -0.03 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 2.25 | 1.13 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 7/2/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.08 | -0.05 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 3:59:55 PM EST |
| 41.00 | 0.25 | 2.40 | 1.33 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2,773 | 0.75 | -0.05 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 3:59:55 PM EST |
| 42.00 | 0.05 | 2.50 | 1.28 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.66 | -0.08 | 0.02 | -0.01 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 43.00 | 0.15 | 1.65 | 0.90 | % | 0.02 | 0 | 0 | 0.57 | -0.10 | 0.02 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 44.00 | 0.10 | 1.15 | 0.63 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.47 | -0.13 | 0.02 | -0.02 | 6/15/2026 | 7/2/2026 3:59:55 PM EST |
| 45.00 | 0.45 | 1.55 | 1.00 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1,803 | 0.53 | -0.15 | 0.02 | -0.02 | 6/30/2026 | 7/2/2026 3:59:55 PM EST |
| 46.00 | 0.30 | 1.75 | 1.03 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.49 | -0.18 | 0.03 | -0.02 | 6/25/2026 | 7/2/2026 3:59:55 PM EST |
| 47.00 | 0.95 | 1.95 | 1.45 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.03 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 48.00 | 0.95 | 2.55 | 1.75 | % | 0.04 | 0 | 0 | 0.53 | -0.24 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 49.00 | 0.80 | 2.90 | 1.85 | % | 0.04 | 0 | 0 | 0.50 | -0.27 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.90 | 3.50 | 2.20 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 250 | 0.50 | -0.31 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 55.00 | 3.00 | 5.80 | 4.40 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.04 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 7.00 | 8.20 | 7.60 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | -0.67 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 65.00 | 11.10 | 13.20 | 12.15 | % | 0.19 | 0 | 0 | 0.58 | -0.77 | 0.03 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 70.00 | 15.40 | 17.70 | 16.55 | % | 0.24 | 0 | 0 | 0.83 | -0.81 | 0.02 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 75.00 | 20.10 | 22.90 | 21.50 | % | 0.29 | 0 | 0 | 1.03 | -0.93 | 0.01 | -0.02 | 7/2/2026 3:59:55 PM EST | |||
| 80.00 | 24.80 | 27.70 | 26.25 | % | 0.33 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST |