Options Chain for ALKERMES PLC SHS (ALKS) - $29.58 as of 11/28/2025 8:42:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.60 | 11.60 | 9.60 | % | 0.48 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 21.00 | 6.60 | 10.70 | 8.65 | % | 0.41 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 5.80 | 9.70 | 7.75 | % | 0.35 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 5.30 | 8.60 | 6.95 | % | 0.30 | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 24.00 | 4.40 | 7.20 | 5.80 | % | 0.24 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 3.40 | 6.50 | 4.95 | % | 0.20 | 0 | 0 | 1.42 | 0.96 | 0.03 | -0.01 | 11/28/2025 12:59:57 PM EST | |||
| 26.00 | 2.00 | 5.30 | 3.65 | % | 0.14 | 0 | 0 | 1.17 | 0.92 | 0.05 | -0.02 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 1.30 | 4.70 | 3.00 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.17 | 0.84 | 0.08 | -0.02 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 28.00 | 1.30 | 3.30 | 2.30 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.85 | 0.75 | 0.11 | -0.03 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 29.00 | 1.20 | 1.75 | 1.48 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.38 | 0.62 | 0.14 | -0.03 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 0.80 | 1.25 | 1.03 | 0.95 | -0.31 | -24.61% | 0.03 | 1 | 503 | 0.40 | 0.48 | 0.15 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 31.00 | 0.35 | 0.85 | 0.60 | 0.55 | -0.45 | -45.00% | 0.02 | 3 | 1,435 | 0.38 | 0.35 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 0.10 | 0.60 | 0.35 | 0.53 | +0.23 | +76.67% | 0.01 | 1 | 103 | 0.37 | 0.24 | 0.11 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 33.00 | 0.05 | 0.45 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.40 | 0.17 | 0.08 | -0.02 | 11/17/2025 | 11/28/2025 12:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 645 | 0.75 | 0.09 | 0.06 | -0.01 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.83 | 0.05 | 0.04 | -0.01 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 36.00 | 0.10 | 0.95 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.75 | 0.03 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 12:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.99 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.06 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.19 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | -0.01 | 0.01 | -0.01 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.16 | -0.02 | 0.01 | -0.01 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.87 | -0.04 | 0.03 | -0.01 | 11/20/2025 | 11/28/2025 12:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.79 | -0.08 | 0.05 | -0.02 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 0.10 | 0.55 | 0.33 | 0.45 | -0.10 | -18.19% | 0.01 | 1 | 74 | 0.44 | -0.16 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 28.00 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.44 | -0.25 | 0.11 | -0.03 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 29.00 | 0.65 | 1.10 | 0.88 | 1.77 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.43 | -0.38 | 0.14 | -0.03 | 11/21/2025 | 11/28/2025 12:59:57 PM EST |
| 30.00 | 1.10 | 1.55 | 1.33 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.42 | -0.52 | 0.15 | -0.03 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 31.00 | 1.75 | 3.40 | 2.58 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.64 | -0.65 | 0.13 | -0.03 | 11/10/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 1.55 | 3.30 | 2.43 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.66 | -0.76 | 0.11 | -0.02 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 33.00 | 2.15 | 4.70 | 3.43 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.92 | -0.83 | 0.08 | -0.02 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 34.00 | 2.80 | 6.10 | 4.45 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.17 | -0.91 | 0.06 | -0.01 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 3.80 | 6.80 | 5.30 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.15 | -0.95 | 0.04 | -0.01 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 36.00 | 5.00 | 7.70 | 6.35 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.20 | -0.97 | 0.02 | -0.01 | 11/12/2025 | 11/28/2025 12:59:57 PM EST |
| 37.00 | 5.50 | 9.40 | 7.45 | % | 0.20 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 38.00 | 6.70 | 10.10 | 8.40 | % | 0.22 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 39.00 | 7.50 | 11.30 | 9.40 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 40.00 | 8.70 | 12.30 | 10.50 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 45.00 | 13.40 | 16.50 | 14.95 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST |