Options Chain for ALKERMES PLC SHS (ALKS) - $44.18 as of 10/23/2026 6:53:54 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 | 26.70 | 30.70 | 28.70 | % | 1.91 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 20.00 | 21.70 | 25.70 | 23.70 | % | 1.19 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 21.00 | 20.70 | 24.70 | 22.70 | % | 1.08 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 22.00 | 19.70 | 23.80 | 21.75 | % | 0.99 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 23.00 | 18.70 | 22.70 | 20.70 | % | 0.90 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 24.00 | 17.70 | 21.70 | 19.70 | % | 0.82 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 25.00 | 16.70 | 20.70 | 18.70 | % | 0.75 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 26.00 | 15.70 | 19.80 | 17.75 | % | 0.68 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 27.00 | 14.70 | 18.80 | 16.75 | % | 0.62 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 28.00 | 13.80 | 17.80 | 15.80 | % | 0.56 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 29.00 | 12.80 | 16.80 | 14.80 | % | 0.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 30.00 | 11.80 | 15.80 | 13.80 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 31.00 | 10.80 | 14.90 | 12.85 | % | 0.41 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 32.00 | 9.90 | 13.90 | 11.90 | % | 0.37 | 0 | 0 | 1.54 | 0.98 | 0.01 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 33.00 | 8.90 | 12.90 | 10.90 | % | 0.33 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 34.00 | 8.00 | 12.00 | 10.00 | % | 0.29 | 0 | 0 | 1.38 | 0.96 | 0.01 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 35.00 | 7.00 | 11.20 | 9.10 | % | 0.26 | 0 | 0 | 1.34 | 0.94 | 0.02 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 36.00 | 6.20 | 10.10 | 8.15 | % | 0.23 | 0 | 1 | 1.21 | 0.92 | 0.02 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 37.00 | 5.30 | 9.20 | 7.25 | % | 0.20 | 0 | 0 | 1.15 | 0.89 | 0.03 | -0.03 | 10/23/2026 3:59:47 PM EST | |||
| 38.00 | 4.40 | 8.50 | 6.45 | 9.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.13 | 0.85 | 0.04 | -0.03 | 6/9/2026 | 10/23/2026 3:59:47 PM EST |
| 39.00 | 3.60 | 7.70 | 5.65 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.10 | 0.81 | 0.04 | -0.04 | 10/1/2026 | 10/23/2026 3:59:47 PM EST |
| 40.00 | 2.75 | 6.90 | 4.83 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.05 | 0.75 | 0.05 | -0.04 | 10/9/2026 | 10/23/2026 3:59:47 PM EST |
| 41.00 | 2.15 | 6.20 | 4.18 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.00 | 0.70 | 0.05 | -0.05 | 10/14/2026 | 10/23/2026 3:59:47 PM EST |
| 42.00 | 1.45 | 5.30 | 3.38 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.91 | 0.64 | 0.06 | -0.05 | 10/20/2026 | 10/23/2026 3:59:47 PM EST |
| 43.00 | 2.10 | 4.40 | 3.25 | 3.19 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.59 | 0.58 | 0.06 | -0.05 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 44.00 | 0.60 | 4.40 | 2.50 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.54 | 0.52 | 0.06 | -0.05 | 10/20/2026 | 10/23/2026 3:59:47 PM EST |
| 45.00 | 0.30 | 3.70 | 2.00 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.51 | 0.46 | 0.06 | -0.05 | 10/21/2026 | 10/23/2026 3:59:47 PM EST |
| 46.00 | 0.85 | 2.40 | 1.63 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.52 | 0.40 | 0.06 | -0.05 | 10/20/2026 | 10/23/2026 3:59:47 PM EST |
| 47.00 | 0.10 | 2.65 | 1.38 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.50 | 0.34 | 0.06 | -0.05 | 10/19/2026 | 10/23/2026 3:59:47 PM EST |
| 48.00 | 0.05 | 2.25 | 1.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.49 | 0.30 | 0.05 | -0.04 | 10/19/2026 | 10/23/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 1.90 | 0.95 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.77 | 0.24 | 0.05 | -0.04 | 9/30/2026 | 10/23/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.74 | 0.21 | 0.04 | -0.04 | 9/30/2026 | 10/23/2026 3:59:47 PM EST |
| 55.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6,270 | 0.64 | 0.10 | 0.02 | -0.02 | 10/21/2026 | 10/23/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.93 | 0.03 | 0.01 | -0.01 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 10/23/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/23/2026 3:59:47 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 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/23/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/23/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 10/23/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 31.00 | 0.00 | 2.25 | 1.13 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.69 | -0.01 | 0.00 | -0.01 | 5/5/2026 | 10/23/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.01 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.52 | -0.02 | 0.01 | -0.01 | 10/12/2026 | 10/23/2026 3:59:47 PM EST |
| 34.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.44 | -0.04 | 0.01 | -0.02 | 10/23/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.45 | 1.23 | 1.34 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.36 | -0.06 | 0.02 | -0.02 | 10/16/2026 | 10/23/2026 3:59:47 PM EST |
| 36.00 | 0.00 | 2.50 | 1.25 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.27 | -0.08 | 0.02 | -0.03 | 10/21/2026 | 10/23/2026 3:59:47 PM EST |
| 37.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3,347 | 0.78 | -0.11 | 0.03 | -0.03 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.81 | -0.15 | 0.04 | -0.03 | 10/22/2026 | 10/23/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 1.85 | 0.93 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.83 | -0.19 | 0.04 | -0.04 | 10/19/2026 | 10/23/2026 3:59:47 PM EST |
| 40.00 | 0.05 | 1.95 | 1.00 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.48 | -0.25 | 0.05 | -0.04 | 10/20/2026 | 10/23/2026 3:59:47 PM EST |
| 41.00 | 0.50 | 2.15 | 1.33 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.52 | -0.30 | 0.05 | -0.05 | 10/19/2026 | 10/23/2026 3:59:47 PM EST |
| 42.00 | 0.80 | 2.80 | 1.80 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 405 | 0.55 | -0.36 | 0.06 | -0.05 | 10/21/2026 | 10/23/2026 3:59:47 PM EST |
| 43.00 | 1.25 | 3.10 | 2.18 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 248 | 0.53 | -0.42 | 0.06 | -0.05 | 10/19/2026 | 10/23/2026 3:59:47 PM EST |
| 44.00 | 1.50 | 3.80 | 2.65 | 2.28 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.53 | -0.48 | 0.06 | -0.05 | 10/20/2026 | 10/23/2026 3:59:47 PM EST |
| 45.00 | 2.10 | 4.30 | 3.20 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 171 | 0.52 | -0.54 | 0.06 | -0.05 | 10/20/2026 | 10/23/2026 3:59:47 PM EST |
| 46.00 | 1.90 | 5.80 | 3.85 | % | 0.08 | 0 | 0 | 0.94 | -0.60 | 0.06 | -0.05 | 10/23/2026 3:59:47 PM EST | |||
| 47.00 | 2.80 | 6.40 | 4.60 | % | 0.10 | 0 | 0 | 0.94 | -0.66 | 0.06 | -0.05 | 10/23/2026 3:59:47 PM EST | |||
| 48.00 | 3.10 | 7.30 | 5.20 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 92 | 0.98 | -0.70 | 0.05 | -0.04 | 8/18/2026 | 10/23/2026 3:59:47 PM EST |
| 49.00 | 4.20 | 8.20 | 6.20 | % | 0.13 | 0 | 0 | 1.03 | -0.76 | 0.05 | -0.04 | 10/23/2026 3:59:47 PM EST | |||
| 50.00 | 4.90 | 9.00 | 6.95 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | -0.79 | 0.04 | -0.04 | 9/23/2026 | 10/23/2026 3:59:47 PM EST |
| 55.00 | 9.60 | 13.70 | 11.65 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.25 | -0.90 | 0.02 | -0.02 | 7/28/2026 | 10/23/2026 3:59:47 PM EST |
| 60.00 | 14.50 | 18.60 | 16.55 | % | 0.28 | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.01 | 10/23/2026 3:59:47 PM EST | |||
| 65.00 | 19.30 | 23.50 | 21.40 | % | 0.33 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 70.00 | 24.40 | 28.40 | 26.40 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 75.00 | 29.40 | 33.40 | 31.40 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST | |||
| 80.00 | 34.40 | 38.40 | 36.40 | % | 0.45 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:47 PM EST |