Options Chain for ALKERMES PLC SHS (ALKS) - $44.93 as of 6/5/2026 6:44:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.70 | 19.90 | 18.30 | 17.12 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:52 PM EST |
| 26.00 | 15.90 | 18.90 | 17.40 | % | 0.67 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 27.00 | 14.90 | 17.90 | 16.40 | % | 0.61 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 28.00 | 13.90 | 16.90 | 15.40 | % | 0.55 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 29.00 | 12.70 | 15.90 | 14.30 | % | 0.49 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 30.00 | 10.90 | 14.90 | 12.90 | % | 0.43 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 31.00 | 9.90 | 14.00 | 11.95 | % | 0.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 32.00 | 9.20 | 13.00 | 11.10 | 7.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:52 PM EST |
| 33.00 | 8.20 | 12.00 | 10.10 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:52 PM EST |
| 34.00 | 7.10 | 11.10 | 9.10 | 4.35 | 0.00 | 0.00% | 0.27 | 0 | 62 | 1.76 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 6/5/2026 3:59:52 PM EST |
| 35.00 | 6.60 | 10.00 | 8.30 | 8.91 | 0.00 | 0.00% | 0.24 | 0 | 83 | 1.58 | 0.98 | 0.01 | -0.03 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 36.00 | 5.90 | 9.20 | 7.55 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 407 | 1.54 | 0.97 | 0.01 | -0.05 | 6/2/2026 | 6/5/2026 3:59:52 PM EST |
| 37.00 | 4.30 | 8.30 | 6.30 | 1.53 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.44 | 0.96 | 0.02 | -0.06 | 5/26/2026 | 6/5/2026 3:59:52 PM EST |
| 38.00 | 4.40 | 7.10 | 5.75 | 6.12 | 0.00 | 0.00% | 0.15 | 0 | 677 | 1.23 | 0.92 | 0.03 | -0.07 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 39.00 | 2.90 | 6.30 | 4.60 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.17 | 0.88 | 0.05 | -0.08 | 5/28/2026 | 6/5/2026 3:59:52 PM EST |
| 40.00 | 2.70 | 5.40 | 4.05 | 4.78 | 0.00 | 0.00% | 0.10 | 0 | 327 | 1.07 | 0.83 | 0.06 | -0.08 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 41.00 | 1.50 | 4.70 | 3.10 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.04 | 0.75 | 0.08 | -0.09 | 5/27/2026 | 6/5/2026 3:59:52 PM EST |
| 42.00 | 1.25 | 3.90 | 2.58 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.96 | 0.67 | 0.09 | -0.09 | 5/29/2026 | 6/5/2026 3:59:52 PM EST |
| 43.00 | 1.15 | 3.10 | 2.13 | 1.82 | -0.33 | -15.35% | 0.05 | 1 | 10 | 0.57 | 0.57 | 0.10 | -0.09 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 44.00 | 0.10 | 2.30 | 1.20 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | 0.48 | 0.10 | -0.09 | 6/3/2026 | 6/5/2026 3:59:52 PM EST |
| 45.00 | 0.80 | 1.35 | 1.08 | 1.05 | -0.20 | -16.00% | 0.02 | 72 | 1,360 | 0.51 | 0.38 | 0.10 | -0.08 | 6/5/2026 | 6/5/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | 0.29 | 0.09 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 47.00 | 0.00 | 2.70 | 1.35 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.24 | 0.22 | 0.08 | -0.06 | 6/1/2026 | 6/5/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.16 | 0.06 | -0.05 | 6/5/2026 3:59:52 PM EST | |||
| 49.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.34 | 0.11 | 0.05 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.08 | 0.04 | -0.03 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/5/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 1.25 | 0.63 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.76 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 6/5/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.04 | -0.02 | 0.01 | -0.03 | 6/3/2026 | 6/5/2026 3:59:52 PM EST |
| 36.00 | 0.10 | 2.35 | 1.23 | 0.88 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.21 | -0.03 | 0.01 | -0.05 | 5/27/2026 | 6/5/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 1.55 | 0.78 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | -0.04 | 0.02 | -0.06 | 6/2/2026 | 6/5/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.05 | -0.08 | 0.03 | -0.07 | 5/29/2026 | 6/5/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.16 | -0.12 | 0.05 | -0.08 | 5/29/2026 | 6/5/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.85 | -0.17 | 0.06 | -0.08 | 6/3/2026 | 6/5/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.67 | -0.25 | 0.08 | -0.09 | 6/5/2026 3:59:52 PM EST | |||
| 42.00 | 0.10 | 2.30 | 1.20 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.55 | -0.33 | 0.09 | -0.09 | 6/3/2026 | 6/5/2026 3:59:52 PM EST |
| 43.00 | 0.20 | 2.15 | 1.18 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 335 | 0.41 | -0.43 | 0.10 | -0.09 | 6/3/2026 | 6/5/2026 3:59:52 PM EST |
| 44.00 | 0.65 | 2.75 | 1.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.76 | -0.52 | 0.10 | -0.09 | 6/2/2026 | 6/5/2026 3:59:52 PM EST |
| 45.00 | 1.65 | 3.40 | 2.53 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.78 | -0.62 | 0.10 | -0.08 | 6/4/2026 | 6/5/2026 3:59:52 PM EST |
| 46.00 | 2.40 | 4.80 | 3.60 | % | 0.08 | 0 | 0 | 1.02 | -0.71 | 0.09 | -0.07 | 6/5/2026 3:59:52 PM EST | |||
| 47.00 | 2.65 | 6.70 | 4.68 | % | 0.10 | 0 | 0 | 1.42 | -0.78 | 0.08 | -0.06 | 6/5/2026 3:59:52 PM EST | |||
| 48.00 | 3.60 | 7.10 | 5.35 | % | 0.11 | 0 | 0 | 1.33 | -0.84 | 0.06 | -0.05 | 6/5/2026 3:59:52 PM EST | |||
| 49.00 | 4.60 | 7.60 | 6.10 | % | 0.12 | 0 | 0 | 1.25 | -0.89 | 0.05 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 50.00 | 5.30 | 8.50 | 6.90 | % | 0.14 | 0 | 0 | 1.30 | -0.92 | 0.04 | -0.03 | 6/5/2026 3:59:52 PM EST | |||
| 55.00 | 10.20 | 13.90 | 12.05 | % | 0.22 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 60.00 | 15.20 | 18.30 | 16.75 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST | |||
| 65.00 | 20.10 | 24.10 | 22.10 | % | 0.34 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:52 PM EST |