Options Chain for ALKERMES PLC SHS (ALKS) - $47.38 as of 6/24/2026 5:17:05 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 | 33.50 | 37.40 | 35.45 | 29.10 | 0.00 | 0.00% | 2.36 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 4:00:03 PM EST |
| 20.00 | 28.50 | 32.50 | 30.50 | 15.93 | 0.00 | 0.00% | 1.52 | 0 | 61 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/24/2026 4:00:03 PM EST |
| 21.00 | 27.50 | 31.50 | 29.50 | % | 1.40 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 22.00 | 26.50 | 30.60 | 28.55 | % | 1.30 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 23.00 | 25.50 | 29.60 | 27.55 | % | 1.20 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 24.00 | 24.60 | 28.60 | 26.60 | % | 1.11 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 25.00 | 23.50 | 27.60 | 25.55 | 9.40 | 0.00 | 0.00% | 1.02 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/24/2026 4:00:03 PM EST |
| 26.00 | 22.60 | 26.50 | 24.55 | % | 0.94 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 27.00 | 22.10 | 25.50 | 23.80 | 8.74 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/24/2026 4:00:03 PM EST |
| 28.00 | 20.90 | 24.60 | 22.75 | % | 0.81 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 29.00 | 20.30 | 23.60 | 21.95 | % | 0.76 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 30.00 | 19.70 | 22.60 | 21.15 | 9.50 | 0.00 | 0.00% | 0.70 | 0 | 35 | 1.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/24/2026 4:00:03 PM EST |
| 31.00 | 18.70 | 21.60 | 20.15 | % | 0.65 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 6/24/2026 4:00:03 PM EST | |||
| 32.00 | 17.90 | 20.70 | 19.30 | 5.30 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.30 | 0.99 | 0.00 | -0.01 | 4/20/2026 | 6/24/2026 4:00:03 PM EST |
| 33.00 | 15.90 | 19.70 | 17.80 | % | 0.54 | 0 | 2 | 1.24 | 0.99 | 0.00 | -0.01 | 6/24/2026 4:00:03 PM EST | |||
| 34.00 | 15.50 | 18.70 | 17.10 | 5.40 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.18 | 0.98 | 0.00 | -0.01 | 5/18/2026 | 6/24/2026 4:00:03 PM EST |
| 35.00 | 14.40 | 17.80 | 16.10 | 9.40 | 0.00 | 0.00% | 0.46 | 0 | 262 | 1.14 | 0.97 | 0.01 | -0.01 | 6/15/2026 | 6/24/2026 4:00:03 PM EST |
| 36.00 | 14.00 | 16.60 | 15.30 | 12.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.04 | 0.96 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 37.00 | 13.30 | 15.60 | 14.45 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.98 | 0.95 | 0.01 | -0.01 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 38.00 | 12.60 | 13.50 | 13.05 | 13.80 | +2.63 | +23.55% | 0.34 | 43 | 840 | 0.68 | 0.93 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 39.00 | 11.50 | 13.70 | 12.60 | 2.54 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.89 | 0.92 | 0.01 | -0.02 | 5/19/2026 | 6/24/2026 4:00:03 PM EST |
| 40.00 | 10.70 | 12.50 | 11.60 | 11.70 | +4.33 | +58.76% | 0.29 | 1 | 101 | 0.50 | 0.90 | 0.02 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 41.00 | 9.90 | 11.70 | 10.80 | % | 0.26 | 0 | 0 | 0.74 | 0.88 | 0.02 | -0.03 | 6/24/2026 4:00:03 PM EST | |||
| 42.00 | 8.90 | 10.90 | 9.90 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.72 | 0.86 | 0.02 | -0.03 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 43.00 | 8.30 | 10.00 | 9.15 | 8.60 | +4.35 | +102.36% | 0.21 | 3 | 7 | 0.49 | 0.83 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 44.00 | 7.00 | 10.00 | 8.50 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | 0.81 | 0.03 | -0.03 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 45.00 | 6.90 | 8.50 | 7.70 | 7.54 | +2.44 | +47.85% | 0.17 | 11 | 3,553 | 0.51 | 0.78 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 46.00 | 6.10 | 7.30 | 6.70 | 7.30 | +2.40 | +48.98% | 0.15 | 9 | 32 | 0.46 | 0.74 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 47.00 | 5.60 | 6.60 | 6.10 | % | 0.13 | 0 | 0 | 0.47 | 0.71 | 0.04 | -0.04 | 6/24/2026 4:00:03 PM EST | |||
| 48.00 | 4.90 | 5.90 | 5.40 | 6.10 | +2.10 | +52.50% | 0.11 | 5 | 80 | 0.46 | 0.67 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 49.00 | 4.40 | 5.50 | 4.95 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.63 | 0.04 | -0.04 | 5/11/2026 | 6/24/2026 4:00:03 PM EST |
| 50.00 | 3.90 | 5.00 | 4.45 | 4.70 | +1.80 | +62.07% | 0.09 | 5 | 172 | 0.48 | 0.59 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 55.00 | 1.90 | 2.70 | 2.30 | 2.36 | +1.26 | +114.55% | 0.04 | 1,629 | 6 | 0.46 | 0.39 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 60.00 | 0.75 | 1.75 | 1.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.48 | 0.24 | 0.03 | -0.03 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 3.10 | 1.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.12 | 0.02 | -0.02 | 6/9/2026 | 6/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 14 | 2.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/24/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/24/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 39 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/24/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/24/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/24/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 42 | 1.77 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/24/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/24/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | 0.30 | % | 0.02 | 1 | 1 | 1.14 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:03 PM EST | |
| 32.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 6/24/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 1.75 | 0.88 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.16 | -0.01 | 0.00 | -0.01 | 5/7/2026 | 6/24/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.95 | -0.02 | 0.00 | -0.01 | 5/7/2026 | 6/24/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 97 | 1.17 | -0.03 | 0.01 | -0.01 | 6/18/2026 | 6/24/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.11 | -0.04 | 0.01 | -0.01 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.03 | -0.05 | 0.01 | -0.01 | 6/5/2026 | 6/24/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | 0.32 | -0.53 | -62.36% | 0.01 | 1 | 72 | 0.69 | -0.07 | 0.01 | -0.02 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 2.50 | 1.25 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | -0.08 | 0.01 | -0.02 | 5/29/2026 | 6/24/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.65 | -0.10 | 0.02 | -0.02 | 6/22/2026 | 6/24/2026 4:00:03 PM EST |
| 41.00 | 0.45 | 0.95 | 0.70 | 0.58 | -0.62 | -51.67% | 0.02 | 510 | 2,520 | 0.52 | -0.12 | 0.02 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 42.00 | 0.55 | 1.25 | 0.90 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.52 | -0.14 | 0.02 | -0.03 | 6/23/2026 | 6/24/2026 4:00:03 PM EST |
| 43.00 | 0.80 | 1.40 | 1.10 | % | 0.03 | 0 | 0 | 0.52 | -0.17 | 0.02 | -0.03 | 6/24/2026 4:00:03 PM EST | |||
| 44.00 | 0.85 | 1.60 | 1.23 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.50 | -0.19 | 0.03 | -0.03 | 6/15/2026 | 6/24/2026 4:00:03 PM EST |
| 45.00 | 1.40 | 2.70 | 2.05 | 1.51 | -1.14 | -43.02% | 0.05 | 1,509 | 268 | 0.51 | -0.22 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 46.00 | 1.55 | 2.10 | 1.83 | 2.79 | -0.16 | -5.43% | 0.04 | 1 | 216 | 0.51 | -0.26 | 0.03 | -0.03 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 47.00 | 1.50 | 2.60 | 2.05 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.04 | -0.04 | 6/24/2026 4:00:03 PM EST | |||
| 48.00 | 1.95 | 3.10 | 2.53 | % | 0.05 | 0 | 0 | 0.50 | -0.33 | 0.04 | -0.04 | 6/24/2026 4:00:03 PM EST | |||
| 49.00 | 2.50 | 3.30 | 2.90 | % | 0.06 | 0 | 0 | 0.49 | -0.37 | 0.04 | -0.04 | 6/24/2026 4:00:03 PM EST | |||
| 50.00 | 2.75 | 4.00 | 3.38 | 3.17 | -1.53 | -32.56% | 0.07 | 100 | 149 | 0.49 | -0.41 | 0.04 | -0.04 | 6/24/2026 | 6/24/2026 4:00:03 PM EST |
| 55.00 | 5.70 | 6.90 | 6.30 | % | 0.11 | 0 | 0 | 0.49 | -0.61 | 0.04 | -0.04 | 6/24/2026 4:00:03 PM EST | |||
| 60.00 | 9.50 | 11.30 | 10.40 | % | 0.17 | 0 | 0 | 0.66 | -0.76 | 0.03 | -0.03 | 6/24/2026 4:00:03 PM EST | |||
| 65.00 | 13.30 | 16.50 | 14.90 | % | 0.23 | 0 | 0 | 0.80 | -0.88 | 0.02 | -0.02 | 6/24/2026 4:00:03 PM EST |