Options Chain for ALKERMES PLC SHS (ALKS) - $34.95 as of 4/10/2026 6:53:24 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 | 17.50 | 21.80 | 19.65 | % | 1.31 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 19.00 | 13.50 | 17.60 | 15.55 | % | 0.82 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 20.00 | 12.60 | 16.60 | 14.60 | % | 0.73 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 21.00 | 11.50 | 15.60 | 13.55 | % | 0.65 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 22.00 | 10.60 | 14.80 | 12.70 | % | 0.58 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 23.00 | 9.90 | 13.50 | 11.70 | % | 0.51 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 24.00 | 9.40 | 12.80 | 11.10 | % | 0.46 | 0 | 0 | 1.91 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 25.00 | 8.40 | 11.00 | 9.70 | % | 0.39 | 0 | 8 | 1.45 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 26.00 | 7.20 | 10.20 | 8.70 | % | 0.33 | 0 | 1 | 1.41 | 0.98 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 27.00 | 5.70 | 9.80 | 7.75 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.52 | 0.96 | 0.02 | -0.01 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 28.00 | 4.80 | 7.40 | 6.10 | 5.61 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.86 | 0.94 | 0.02 | -0.01 | 4/13/2026 | 4/17/2026 3:59:58 PM EST |
| 29.00 | 4.30 | 7.30 | 5.80 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.10 | 0.90 | 0.03 | -0.02 | 3/30/2026 | 4/17/2026 3:59:58 PM EST |
| 30.00 | 3.00 | 7.20 | 5.10 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 40 | 1.27 | 0.85 | 0.04 | -0.02 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 31.00 | 3.80 | 6.20 | 5.00 | 4.55 | +3.40 | +295.66% | 0.16 | 1 | 25 | 0.64 | 0.80 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 32.00 | 3.30 | 3.80 | 3.55 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.55 | 0.73 | 0.07 | -0.03 | 4/14/2026 | 4/17/2026 3:59:58 PM EST |
| 33.00 | 2.60 | 3.10 | 2.85 | 2.79 | +0.34 | +13.88% | 0.09 | 1 | 60 | 0.53 | 0.65 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 34.00 | 1.90 | 2.55 | 2.23 | 2.20 | +0.60 | +37.50% | 0.07 | 2 | 32 | 0.51 | 0.57 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 35.00 | 1.60 | 2.00 | 1.80 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 252 | 0.48 | 0.49 | 0.08 | -0.04 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 36.00 | 1.15 | 1.60 | 1.38 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.52 | 0.41 | 0.08 | -0.03 | 4/16/2026 | 4/17/2026 3:59:58 PM EST |
| 37.00 | 0.85 | 1.00 | 0.93 | % | 0.03 | 0 | 13 | 0.48 | 0.33 | 0.08 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 38.00 | 0.45 | 1.00 | 0.73 | 0.80 | +0.20 | +33.34% | 0.02 | 347 | 153 | 0.49 | 0.26 | 0.07 | -0.03 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 39.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.50 | 0.20 | 0.06 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 40.00 | 0.20 | 0.65 | 0.43 | 0.50 | +0.12 | +31.58% | 0.01 | 2 | 208 | 0.51 | 0.15 | 0.05 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 41.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.51 | 0.11 | 0.04 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.27 | 0.09 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.37 | 0.04 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 0.05 | 1.00 | 0.53 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.03 | 0.01 | -0.01 | 3/31/2026 | 4/17/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.02 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:58 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 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 10 | 3.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/17/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.95 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 6 | 1.81 | -0.01 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.70 | -0.02 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.35 | 1.18 | 1.22 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.59 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 4/17/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.48 | -0.06 | 0.02 | -0.01 | 3/26/2026 | 4/17/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.10 | 0.03 | -0.02 | 4/10/2026 | 4/17/2026 3:59:58 PM EST |
| 30.00 | 0.25 | 0.65 | 0.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.54 | -0.15 | 0.04 | -0.02 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 31.00 | 0.45 | 0.85 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.53 | -0.20 | 0.06 | -0.03 | 4/9/2026 | 4/17/2026 3:59:58 PM EST |
| 32.00 | 0.60 | 1.10 | 0.85 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.50 | -0.27 | 0.07 | -0.03 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 33.00 | 0.85 | 1.45 | 1.15 | % | 0.03 | 0 | 0 | 0.49 | -0.35 | 0.07 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 34.00 | 1.35 | 1.85 | 1.60 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.49 | -0.43 | 0.08 | -0.04 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 35.00 | 1.90 | 2.35 | 2.13 | 2.13 | -0.80 | -27.31% | 0.06 | 600 | 90 | 0.50 | -0.51 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 36.00 | 2.50 | 2.90 | 2.70 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.49 | -0.59 | 0.08 | -0.03 | 4/13/2026 | 4/17/2026 3:59:58 PM EST |
| 37.00 | 3.20 | 3.60 | 3.40 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | -0.67 | 0.08 | -0.03 | 4/6/2026 | 4/17/2026 3:59:58 PM EST |
| 38.00 | 3.80 | 4.40 | 4.10 | % | 0.11 | 0 | 0 | 0.47 | -0.74 | 0.07 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 39.00 | 3.90 | 6.10 | 5.00 | % | 0.13 | 0 | 0 | 0.87 | -0.80 | 0.06 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 40.00 | 5.00 | 7.10 | 6.05 | % | 0.15 | 0 | 0 | 0.94 | -0.85 | 0.05 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 41.00 | 5.90 | 8.00 | 6.95 | % | 0.17 | 0 | 0 | 0.98 | -0.89 | 0.04 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 42.00 | 5.70 | 9.80 | 7.75 | % | 0.18 | 0 | 0 | 1.28 | -0.91 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 43.00 | 7.20 | 10.70 | 8.95 | % | 0.21 | 0 | 0 | 1.32 | -0.94 | 0.03 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 44.00 | 8.50 | 11.70 | 10.10 | % | 0.23 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 8.80 | 12.70 | 10.75 | % | 0.24 | 0 | 0 | 1.44 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 46.00 | 9.70 | 13.30 | 11.50 | % | 0.25 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 47.00 | 10.90 | 14.60 | 12.75 | % | 0.27 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 48.00 | 11.50 | 15.60 | 13.55 | % | 0.28 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 49.00 | 12.50 | 16.60 | 14.55 | % | 0.30 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 13.30 | 17.60 | 15.45 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST |