Options Chain for ALKERMES PLC SHS (ALKS) - $31.22 as of 1/16/2026 3:23:53 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 | 14.60 | 18.70 | 16.65 | 17.28 | 0.00 | 0.00% | 1.11 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 9.80 | 13.40 | 11.60 | 11.50 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.86 | 0.99 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 22.00 | 7.70 | 11.80 | 9.75 | % | 0.44 | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 23.00 | 6.70 | 10.80 | 8.75 | % | 0.38 | 0 | 0 | 1.62 | 0.95 | 0.02 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 24.00 | 5.80 | 9.80 | 7.80 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.49 | 0.94 | 0.02 | -0.01 | 9/30/2025 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 5.20 | 8.60 | 6.90 | 6.76 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.29 | 0.91 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 26.00 | 4.20 | 8.10 | 6.15 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 47 | 1.33 | 0.86 | 0.03 | -0.02 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 3.10 | 6.70 | 4.90 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 86 | 1.08 | 0.84 | 0.04 | -0.02 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 2.70 | 5.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.02 | 0.80 | 0.05 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 29.00 | 1.60 | 4.60 | 3.10 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.90 | 0.74 | 0.06 | -0.03 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 1.95 | 4.20 | 3.08 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 188 | 0.51 | 0.67 | 0.07 | -0.03 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 31.00 | 1.50 | 2.75 | 2.13 | 2.27 | -0.08 | -3.41% | 0.07 | 1 | 47 | 0.43 | 0.60 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 32.00 | 1.30 | 1.95 | 1.63 | 1.44 | -0.39 | -21.32% | 0.05 | 1 | 288 | 0.43 | 0.52 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 0.60 | 3.40 | 2.00 | 1.43 | +0.13 | +10.00% | 0.06 | 10 | 309 | 0.63 | 0.44 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 34.00 | 0.35 | 3.00 | 1.68 | 1.30 | +0.84 | +182.61% | 0.05 | 12 | 8 | 0.63 | 0.37 | 0.08 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 0.25 | 0.80 | 0.53 | 0.80 | 0.00 | 0.00% | 0.02 | 202 | 195 | 0.39 | 0.33 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 36.00 | 0.20 | 1.30 | 0.75 | 1.37 | +1.06 | +341.94% | 0.02 | 11 | 102 | 0.51 | 0.27 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.01 | 0.19 | 0.05 | -0.02 | 8/29/2025 | 1/16/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.19 | 0.15 | 0.05 | -0.02 | 12/12/2025 | 1/16/2026 4:00:00 PM EST |
| 40.00 | 0.05 | 0.65 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.56 | 0.12 | 0.03 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.15 | 0.03 | 0.01 | -0.01 | 12/26/2025 | 1/16/2026 4:00:00 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 29 | 2.07 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.26 | -0.03 | 0.01 | -0.01 | 10/23/2025 | 1/16/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | -0.05 | 0.02 | -0.01 | 10/23/2025 | 1/16/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.13 | -0.06 | 0.02 | -0.01 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.96 | -0.09 | 0.03 | -0.02 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.63 | -0.14 | 0.03 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.83 | -0.16 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 2.80 | 1.40 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 938 | 1.22 | -0.20 | 0.05 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 673 | 0.56 | -0.26 | 0.06 | -0.03 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.83 | -0.33 | 0.07 | -0.03 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 31.00 | 0.70 | 3.50 | 2.10 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.65 | -0.40 | 0.08 | -0.03 | 11/14/2025 | 1/16/2026 4:00:00 PM EST |
| 32.00 | 0.45 | 4.10 | 2.28 | 4.47 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.55 | -0.48 | 0.08 | -0.03 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 1.00 | 4.60 | 2.80 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.02 | -0.56 | 0.08 | -0.03 | 10/3/2025 | 1/16/2026 4:00:00 PM EST |
| 34.00 | 1.65 | 4.80 | 3.23 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.88 | -0.63 | 0.08 | -0.03 | 11/20/2025 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 3.30 | 6.00 | 4.65 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.02 | -0.67 | 0.06 | -0.03 | 12/1/2025 | 1/16/2026 4:00:00 PM EST |
| 36.00 | 2.75 | 6.80 | 4.78 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -0.73 | 0.06 | -0.03 | 7/21/2025 | 1/16/2026 4:00:00 PM EST |
| 37.00 | 3.60 | 7.70 | 5.65 | 9.54 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.10 | -0.81 | 0.05 | -0.02 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 38.00 | 4.60 | 8.70 | 6.65 | % | 0.18 | 0 | 0 | 1.17 | -0.85 | 0.05 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 40.00 | 7.30 | 10.60 | 8.95 | % | 0.22 | 0 | 0 | 1.27 | -0.88 | 0.03 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 45.00 | 11.40 | 15.50 | 13.45 | % | 0.30 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST |