Options Chain for ALKERMES PLC SHS (ALKS) - $26.15 as of 7/29/2025 3:02:20 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 | 10.70 | 14.50 | 12.60 | % | 0.84 | 0 | 0 | 2.22 | 0.94 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 6.10 | 9.40 | 7.75 | 9.80 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.44 | 0.84 | 0.02 | -0.03 | 7/15/2025 | 7/29/2025 1:59:02 PM EST |
| 21.00 | 5.30 | 9.00 | 7.15 | % | 0.34 | 0 | 0 | 1.48 | 0.80 | 0.02 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 22.00 | 5.10 | 7.80 | 6.45 | % | 0.29 | 0 | 0 | 1.31 | 0.77 | 0.03 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 23.00 | 4.50 | 7.30 | 5.90 | % | 0.26 | 0 | 0 | 0.83 | 0.74 | 0.03 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 24.00 | 3.70 | 5.70 | 4.70 | % | 0.20 | 0 | 0 | 0.69 | 0.71 | 0.03 | -0.04 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 3.30 | 5.10 | 4.20 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.83 | 0.67 | 0.04 | -0.04 | 7/7/2025 | 7/29/2025 1:59:02 PM EST |
| 26.00 | 2.75 | 4.00 | 3.38 | 3.02 | 0.00 | 0.00% | 0.13 | 0 | 116 | 0.70 | 0.63 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 27.00 | 2.35 | 4.00 | 3.18 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 128 | 0.77 | 0.58 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 28.00 | 1.90 | 4.20 | 3.05 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.74 | 0.53 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 29.00 | 1.80 | 3.30 | 2.55 | 2.02 | +0.37 | +22.43% | 0.09 | 5 | 274 | 0.74 | 0.47 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 1.50 | 2.00 | 1.75 | 1.70 | +0.20 | +13.34% | 0.06 | 5 | 218 | 0.70 | 0.41 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 31.00 | 1.25 | 1.65 | 1.45 | 1.40 | +0.10 | +7.70% | 0.05 | 271 | 3,084 | 0.67 | 0.35 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 32.00 | 0.95 | 2.55 | 1.75 | 1.20 | -0.20 | -14.29% | 0.05 | 1 | 482 | 0.79 | 0.29 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 33.00 | 0.00 | 2.45 | 1.23 | 1.14 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.06 | 0.26 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 34.00 | 0.55 | 2.85 | 1.70 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.91 | 0.20 | 0.05 | -0.02 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.25 | 2.25 | 1.25 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.81 | 0.14 | 0.04 | -0.01 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 36.00 | 0.00 | 1.95 | 0.98 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.32 | 0.14 | 0.04 | -0.01 | 7/1/2025 | 7/29/2025 1:59:02 PM EST |
| 37.00 | 0.10 | 2.65 | 1.38 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.90 | 0.08 | 0.03 | -0.01 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 38.00 | 0.10 | 1.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.88 | 0.06 | 0.02 | -0.01 | 6/27/2025 | 7/29/2025 1:59:02 PM EST |
| 39.00 | 0.05 | 2.00 | 1.03 | % | 0.03 | 0 | 0 | 1.30 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 40.00 | 0.20 | 2.40 | 1.30 | % | 0.03 | 0 | 0 | 1.03 | 0.04 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.61 | 0.02 | 0.01 | 0.00 | 7/3/2025 | 7/29/2025 1:59:02 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 | 0.20 | 2.05 | 1.13 | % | 0.08 | 0 | 0 | 1.58 | -0.06 | 0.01 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.38 | -0.16 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 21.00 | 0.05 | 2.30 | 1.18 | 1.46 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.91 | -0.20 | 0.02 | -0.03 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 22.00 | 0.35 | 2.00 | 1.18 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.88 | -0.23 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 23.00 | 0.70 | 1.30 | 1.00 | 0.75 | -0.25 | -25.00% | 0.04 | 3 | 5 | 0.68 | -0.26 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 24.00 | 0.50 | 2.55 | 1.53 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.12 | -0.29 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 1.10 | 2.45 | 1.78 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.62 | -0.33 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 26.00 | 1.65 | 3.20 | 2.43 | 1.69 | -0.61 | -26.53% | 0.09 | 10 | 63 | 0.79 | -0.37 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 27.00 | 1.70 | 3.50 | 2.60 | 2.85 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.63 | -0.42 | 0.05 | -0.03 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 28.00 | 2.75 | 4.00 | 3.38 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 2,049 | 0.73 | -0.47 | 0.05 | -0.03 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 29.00 | 3.30 | 4.60 | 3.95 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 93 | 0.72 | -0.53 | 0.05 | -0.03 | 7/8/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 3.90 | 5.30 | 4.60 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.72 | -0.59 | 0.06 | -0.03 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 31.00 | 4.70 | 6.70 | 5.70 | 3.80 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.81 | -0.65 | 0.06 | -0.02 | 7/9/2025 | 7/29/2025 1:59:02 PM EST |
| 32.00 | 5.40 | 7.30 | 6.35 | 4.40 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.80 | -0.71 | 0.05 | -0.02 | 7/14/2025 | 7/29/2025 1:59:02 PM EST |
| 33.00 | 5.30 | 8.10 | 6.70 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.07 | -0.74 | 0.05 | -0.02 | 7/9/2025 | 7/29/2025 1:59:02 PM EST |
| 34.00 | 6.00 | 9.30 | 7.65 | % | 0.23 | 0 | 0 | 1.21 | -0.80 | 0.05 | -0.02 | 7/29/2025 1:59:02 PM EST | |||
| 35.00 | 6.70 | 10.20 | 8.45 | 5.95 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.29 | -0.86 | 0.04 | -0.01 | 7/10/2025 | 7/29/2025 1:59:02 PM EST |
| 36.00 | 7.60 | 11.10 | 9.35 | % | 0.26 | 0 | 0 | 1.32 | -0.86 | 0.04 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 37.00 | 8.40 | 12.10 | 10.25 | % | 0.28 | 0 | 0 | 1.30 | -0.92 | 0.03 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 38.00 | 9.50 | 13.20 | 11.35 | % | 0.30 | 0 | 0 | 1.37 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 39.00 | 10.40 | 14.00 | 12.20 | % | 0.31 | 0 | 0 | 1.37 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 40.00 | 11.40 | 15.00 | 13.20 | % | 0.33 | 0 | 0 | 1.42 | -0.96 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 45.00 | 16.40 | 19.80 | 18.10 | % | 0.40 | 0 | 0 | 1.56 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST |