Options Chain for ALKERMES PLC SHS (ALKS) - $52.58 as of 7/23/2026 10:07:21 AM 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 | 36.20 | 40.20 | 38.20 | 29.10 | 0.00 | 0.00% | 2.55 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:49 PM EST |
| 20.00 | 31.20 | 35.30 | 33.25 | 15.93 | 0.00 | 0.00% | 1.66 | 0 | 61 | 3.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/22/2026 3:59:49 PM EST |
| 21.00 | 30.20 | 34.20 | 32.20 | % | 1.53 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 22.00 | 29.20 | 33.30 | 31.25 | % | 1.42 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 23.00 | 28.20 | 32.20 | 30.20 | % | 1.31 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 24.00 | 27.20 | 31.30 | 29.25 | % | 1.22 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 25.00 | 26.30 | 30.30 | 28.30 | 9.40 | 0.00 | 0.00% | 1.13 | 0 | 8 | 2.65 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 7/22/2026 3:59:49 PM EST |
| 26.00 | 25.30 | 29.20 | 27.25 | % | 1.05 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 27.00 | 24.30 | 28.20 | 26.25 | 8.74 | 0.00 | 0.00% | 0.97 | 0 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/22/2026 3:59:49 PM EST |
| 28.00 | 23.30 | 27.20 | 25.25 | % | 0.90 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 29.00 | 22.30 | 26.20 | 24.25 | % | 0.84 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 30.00 | 21.30 | 25.20 | 23.25 | 23.75 | 0.00 | 0.00% | 0.78 | 0 | 36 | 2.12 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/22/2026 3:59:49 PM EST |
| 31.00 | 20.30 | 24.20 | 22.25 | % | 0.72 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 32.00 | 19.40 | 22.20 | 20.80 | 5.30 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/22/2026 3:59:49 PM EST |
| 33.00 | 18.40 | 21.20 | 19.80 | % | 0.60 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 34.00 | 17.40 | 20.50 | 18.95 | 5.40 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.79 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 7/22/2026 3:59:49 PM EST |
| 35.00 | 16.50 | 19.10 | 17.80 | 18.71 | 0.00 | 0.00% | 0.51 | 0 | 262 | 1.42 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/22/2026 3:59:49 PM EST |
| 36.00 | 15.50 | 18.30 | 16.90 | 12.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.57 | 0.99 | 0.00 | -0.01 | 6/23/2026 | 7/22/2026 3:59:49 PM EST |
| 37.00 | 14.50 | 17.30 | 15.90 | 14.00 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.57 | 0.99 | 0.00 | -0.01 | 7/15/2026 | 7/22/2026 3:59:49 PM EST |
| 38.00 | 13.60 | 16.20 | 14.90 | 15.30 | 0.00 | 0.00% | 0.39 | 0 | 791 | 1.52 | 0.98 | 0.01 | -0.01 | 7/20/2026 | 7/22/2026 3:59:49 PM EST |
| 39.00 | 12.70 | 15.50 | 14.10 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.41 | 0.97 | 0.01 | -0.01 | 7/2/2026 | 7/22/2026 3:59:49 PM EST |
| 40.00 | 11.70 | 14.30 | 13.00 | 13.60 | 0.00 | 0.00% | 0.33 | 0 | 90 | 1.29 | 0.96 | 0.01 | -0.02 | 6/29/2026 | 7/22/2026 3:59:49 PM EST |
| 41.00 | 10.80 | 13.50 | 12.15 | % | 0.30 | 0 | 0 | 1.24 | 0.95 | 0.01 | -0.02 | 7/22/2026 3:59:49 PM EST | |||
| 42.00 | 9.90 | 12.50 | 11.20 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.09 | 0.93 | 0.02 | -0.03 | 7/15/2026 | 7/22/2026 3:59:49 PM EST |
| 43.00 | 8.90 | 11.80 | 10.35 | 10.33 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.16 | 0.91 | 0.02 | -0.03 | 6/30/2026 | 7/22/2026 3:59:49 PM EST |
| 44.00 | 7.90 | 11.00 | 9.45 | 10.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | 0.89 | 0.02 | -0.03 | 7/9/2026 | 7/22/2026 3:59:49 PM EST |
| 45.00 | 7.00 | 10.00 | 8.50 | 7.95 | 0.00 | 0.00% | 0.19 | 0 | 3,506 | 1.06 | 0.86 | 0.03 | -0.04 | 7/20/2026 | 7/22/2026 3:59:49 PM EST |
| 46.00 | 6.50 | 9.00 | 7.75 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 1,424 | 1.02 | 0.83 | 0.03 | -0.04 | 7/17/2026 | 7/22/2026 3:59:49 PM EST |
| 47.00 | 5.30 | 8.40 | 6.85 | % | 0.15 | 0 | 0 | 0.98 | 0.79 | 0.03 | -0.04 | 7/22/2026 3:59:49 PM EST | |||
| 48.00 | 4.50 | 7.50 | 6.00 | 7.56 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.94 | 0.75 | 0.04 | -0.05 | 7/2/2026 | 7/22/2026 3:59:49 PM EST |
| 49.00 | 3.80 | 7.00 | 5.40 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.57 | 0.71 | 0.04 | -0.05 | 6/26/2026 | 7/22/2026 3:59:49 PM EST |
| 50.00 | 3.60 | 6.50 | 5.05 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 188 | 0.59 | 0.66 | 0.04 | -0.05 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 55.00 | 1.65 | 2.50 | 2.08 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 3,430 | 0.48 | 0.41 | 0.05 | -0.05 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.64 | 0.19 | 0.04 | -0.03 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.74 | 0.06 | 0.02 | -0.01 | 7/6/2026 | 7/22/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.15 | 0.02 | 0.01 | -0.01 | 7/1/2026 | 7/22/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 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 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 14 | 4.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/22/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/22/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/22/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.84 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/22/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 15 | 2.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/22/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/22/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/22/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/22/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/22/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/22/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 2.30 | 1.15 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.77 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 7/22/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 97 | 1.69 | -0.01 | 0.00 | -0.01 | 6/18/2026 | 7/22/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.61 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/22/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 2.05 | 1.03 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.54 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 7/22/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 2.45 | 1.23 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 71 | 1.25 | -0.02 | 0.01 | -0.01 | 6/24/2026 | 7/22/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 1.85 | 0.93 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 7/22/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 55 | 1.34 | -0.04 | 0.01 | -0.02 | 6/22/2026 | 7/22/2026 3:59:49 PM EST |
| 41.00 | 0.25 | 2.70 | 1.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1,500 | 0.86 | -0.05 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 102 | 0.75 | -0.07 | 0.02 | -0.03 | 6/30/2026 | 7/22/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.14 | -0.09 | 0.02 | -0.03 | 7/22/2026 3:59:49 PM EST | |||
| 44.00 | 0.00 | 2.80 | 1.40 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.10 | -0.11 | 0.02 | -0.03 | 6/15/2026 | 7/22/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 2.90 | 1.45 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1,808 | 0.83 | -0.14 | 0.03 | -0.04 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.76 | -0.17 | 0.03 | -0.04 | 6/25/2026 | 7/22/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.85 | -0.21 | 0.03 | -0.04 | 7/22/2026 3:59:49 PM EST | |||
| 48.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.97 | -0.25 | 0.04 | -0.05 | 7/22/2026 3:59:49 PM EST | |||
| 49.00 | 0.30 | 3.70 | 2.00 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.29 | 0.04 | -0.05 | 7/8/2026 | 7/22/2026 3:59:49 PM EST |
| 50.00 | 0.75 | 3.90 | 2.33 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 441 | 0.54 | -0.34 | 0.04 | -0.05 | 7/21/2026 | 7/22/2026 3:59:49 PM EST |
| 55.00 | 3.40 | 6.00 | 4.70 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.52 | -0.59 | 0.05 | -0.05 | 7/16/2026 | 7/22/2026 3:59:49 PM EST |
| 60.00 | 6.90 | 9.60 | 8.25 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 56 | 0.81 | -0.81 | 0.04 | -0.03 | 7/7/2026 | 7/22/2026 3:59:49 PM EST |
| 65.00 | 11.30 | 14.20 | 12.75 | % | 0.20 | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 70.00 | 16.20 | 19.00 | 17.60 | % | 0.25 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 7/22/2026 3:59:49 PM EST | |||
| 75.00 | 19.90 | 24.00 | 21.95 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST | |||
| 80.00 | 24.90 | 29.00 | 26.95 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:49 PM EST |