Options Chain for ALKERMES PLC SHS (ALKS) - $33.02 as of 3/31/2025 8:35:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 6.40 | 10.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 26.00 | 5.30 | 9.30 | % | 0 | 0 | 1.96 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 27.00 | 4.30 | 8.10 | % | 0 | 0 | 1.70 | 0.97 | 0.02 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 28.00 | 3.60 | 6.50 | % | 0 | 0 | 1.26 | 0.95 | 0.03 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 29.00 | 2.60 | 5.50 | % | 0 | 0 | 1.11 | 0.92 | 0.04 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 1.30 | 5.50 | % | 0 | 0 | 1.37 | 0.85 | 0.07 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 31.00 | 2.50 | 2.80 | % | 0 | 0 | 0.50 | 0.76 | 0.09 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 2.00 | 4.24 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.66 | 0.12 | -0.04 | 2/27/2025 | 3/31/2025 3:59:49 PM EST |
| 33.00 | 1.10 | 1.50 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.53 | 0.13 | -0.04 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 34.00 | 0.65 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.40 | 0.13 | -0.04 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.29 | 0.11 | -0.03 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.20 | 0.09 | -0.03 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 307 | 0.55 | 0.13 | 0.07 | -0.02 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 388 | 0.54 | 0.08 | 0.05 | -0.02 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.05 | 0.03 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | -0.03 | 0.02 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.05 | 0.03 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 2.30 | % | 0 | 0 | 1.53 | -0.08 | 0.04 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 209 | 0.67 | -0.15 | 0.07 | -0.03 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 31.00 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 550 | 0.45 | -0.24 | 0.09 | -0.04 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 32.00 | 0.60 | 0.85 | 0.92 | +0.27 | +41.54% | 6 | 2,058 | 0.42 | -0.34 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.47 | 0.13 | -0.04 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 34.00 | 1.55 | 2.15 | 2.01 | +0.47 | +30.52% | 13 | 1,039 | 0.46 | -0.60 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 2.00 | 3.80 | % | 0 | 0 | 0.57 | -0.71 | 0.11 | -0.03 | 3/31/2025 3:59:49 PM EST | |||
| 36.00 | 1.60 | 5.20 | 2.30 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.80 | 0.09 | -0.03 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 37.00 | 2.65 | 6.00 | % | 0 | 0 | 1.26 | -0.87 | 0.07 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 38.00 | 4.10 | 7.10 | % | 0 | 0 | 1.40 | -0.92 | 0.05 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 39.00 | 4.40 | 8.00 | % | 0 | 0 | 1.46 | -0.95 | 0.03 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 5.60 | 8.80 | % | 0 | 0 | 1.48 | -0.97 | 0.02 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 41.00 | 6.60 | 9.90 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.00 | 7.20 | 11.00 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 43.00 | 8.00 | 11.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 44.00 | 9.60 | 12.90 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 10.60 | 14.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |