Options Chain for ALKERMES PLC SHS (ALKS) - $29.90 as of 5/28/2025 3:12:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.20 | 17.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:58:53 PM EST | |||
| 20.00 | 8.30 | 12.10 | 7.90 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 2:58:53 PM EST |
| 21.00 | 7.70 | 11.10 | 7.00 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/28/2025 2:58:53 PM EST |
| 22.00 | 6.30 | 10.20 | % | 0 | 0 | 2.03 | 0.99 | 0.01 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 23.00 | 5.50 | 9.20 | % | 0 | 0 | 1.85 | 0.98 | 0.01 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 24.00 | 4.70 | 8.20 | % | 0 | 0 | 1.68 | 0.97 | 0.02 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 25.00 | 3.80 | 7.30 | % | 0 | 0 | 1.35 | 0.94 | 0.03 | -0.02 | 5/28/2025 2:58:53 PM EST | |||
| 26.00 | 2.75 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.89 | 0.05 | -0.02 | 4/30/2025 | 5/28/2025 2:58:53 PM EST |
| 27.00 | 2.15 | 4.40 | % | 0 | 0 | 0.93 | 0.83 | 0.07 | -0.03 | 5/28/2025 2:58:53 PM EST | |||
| 28.00 | 1.65 | 4.00 | % | 0 | 0 | 1.00 | 0.75 | 0.09 | -0.03 | 5/28/2025 2:58:53 PM EST | |||
| 29.00 | 1.55 | 2.55 | 1.43 | 0.00 | 0.00% | 0 | 273 | 0.58 | 0.66 | 0.11 | -0.03 | 4/17/2025 | 5/28/2025 2:58:53 PM EST |
| 30.00 | 1.00 | 1.30 | 1.19 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.55 | 0.12 | -0.03 | 5/27/2025 | 5/28/2025 2:58:53 PM EST |
| 31.00 | 0.65 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.37 | 0.43 | 0.12 | -0.03 | 5/21/2025 | 5/28/2025 2:58:53 PM EST |
| 32.00 | 0.30 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.31 | 0.11 | -0.03 | 5/27/2025 | 5/28/2025 2:58:53 PM EST |
| 33.00 | 0.15 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 755 | 0.50 | 0.22 | 0.09 | -0.02 | 5/22/2025 | 5/28/2025 2:58:53 PM EST |
| 34.00 | 0.00 | 0.35 | 0.63 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.15 | 0.07 | -0.02 | 5/19/2025 | 5/28/2025 2:58:53 PM EST |
| 35.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 155 | 0.77 | 0.09 | 0.05 | -0.01 | 5/21/2025 | 5/28/2025 2:58:53 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.06 | 0.03 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 37.00 | 0.00 | 0.85 | % | 0 | 0 | 0.95 | 0.03 | 0.02 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 5/28/2025 2:58:53 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/28/2025 2:58:53 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 5/28/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:58:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 2:58:53 PM EST |
| 21.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.26 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/28/2025 2:58:53 PM EST |
| 22.00 | 0.00 | 1.75 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 47 | 1.02 | -0.02 | 0.01 | -0.01 | 4/25/2025 | 5/28/2025 2:58:53 PM EST |
| 24.00 | 0.00 | 1.85 | % | 0 | 0 | 1.58 | -0.03 | 0.02 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.06 | 0.03 | -0.02 | 5/20/2025 | 5/28/2025 2:58:53 PM EST |
| 26.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.78 | -0.11 | 0.05 | -0.02 | 5/8/2025 | 5/28/2025 2:58:53 PM EST |
| 27.00 | 0.20 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.65 | -0.17 | 0.07 | -0.03 | 5/22/2025 | 5/28/2025 2:58:53 PM EST |
| 28.00 | 0.35 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.25 | 0.09 | -0.03 | 5/27/2025 | 5/28/2025 2:58:53 PM EST |
| 29.00 | 0.55 | 1.85 | 0.60 | 0.00 | 0.00% | 0 | 74 | 0.43 | -0.34 | 0.11 | -0.03 | 5/21/2025 | 5/28/2025 2:58:53 PM EST |
| 30.00 | 1.00 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.45 | 0.12 | -0.03 | 5/27/2025 | 5/28/2025 2:58:53 PM EST |
| 31.00 | 1.60 | 2.75 | 1.35 | +0.15 | +12.50% | 1 | 2 | 0.41 | -0.57 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 2:58:53 PM EST |
| 32.00 | 2.20 | 4.00 | 2.24 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.69 | 0.11 | -0.03 | 5/2/2025 | 5/28/2025 2:58:53 PM EST |
| 33.00 | 2.00 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.78 | 0.09 | -0.02 | 4/28/2025 | 5/28/2025 2:58:53 PM EST |
| 34.00 | 2.45 | 6.00 | % | 0 | 0 | 1.15 | -0.85 | 0.07 | -0.02 | 5/28/2025 2:58:53 PM EST | |||
| 35.00 | 3.70 | 6.40 | 4.25 | 0.00 | 0.00% | 0 | 8 | 1.07 | -0.91 | 0.05 | -0.01 | 5/13/2025 | 5/28/2025 2:58:53 PM EST |
| 36.00 | 4.60 | 7.00 | % | 0 | 0 | 1.00 | -0.94 | 0.03 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 37.00 | 5.50 | 8.80 | % | 0 | 0 | 1.39 | -0.97 | 0.02 | -0.01 | 5/28/2025 2:58:53 PM EST | |||
| 38.00 | 6.50 | 9.80 | % | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 5/28/2025 2:58:53 PM EST | |||
| 39.00 | 8.30 | 10.80 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:58:53 PM EST | |||
| 40.00 | 9.20 | 11.80 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 5/28/2025 2:58:53 PM EST | |||
| 45.00 | 14.00 | 16.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:58:53 PM EST |