Options Chain for ALKERMES PLC SHS (ALKS) - $32.23 as of 10/16/2025 10:15:04 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 | 15.10 | 18.80 | 16.95 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 19.00 | 11.80 | 14.80 | 13.30 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 20.00 | 10.10 | 13.90 | 12.00 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 21.00 | 9.10 | 12.80 | 10.95 | % | 0.52 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 22.00 | 8.10 | 11.70 | 9.90 | % | 0.45 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 23.00 | 7.30 | 10.90 | 9.10 | % | 0.40 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 24.00 | 7.20 | 9.10 | 8.15 | % | 0.34 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 25.00 | 5.40 | 8.80 | 7.10 | 6.35 | 0.00 | 0.00% | 0.28 | 0 | 14 | 7.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:58:58 AM EST |
| 26.00 | 4.10 | 7.80 | 5.95 | % | 0.23 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 27.00 | 3.40 | 6.80 | 5.10 | 1.11 | 0.00 | 0.00% | 0.19 | 0 | 4 | 5.79 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/16/2025 10:58:58 AM EST |
| 28.00 | 3.60 | 5.80 | 4.70 | 3.90 | +0.40 | +11.43% | 0.17 | 5 | 66 | 5.15 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:58:58 AM EST |
| 29.00 | 1.50 | 4.20 | 2.85 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 4,276 | 3.59 | 0.98 | 0.02 | -0.01 | 10/15/2025 | 10/16/2025 10:58:58 AM EST |
| 30.00 | 0.70 | 3.00 | 1.85 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 1,596 | 3.45 | 0.92 | 0.10 | -0.05 | 10/15/2025 | 10/16/2025 10:58:58 AM EST |
| 31.00 | 0.15 | 2.05 | 1.10 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 81 | 2.53 | 0.73 | 0.24 | -0.18 | 10/14/2025 | 10/16/2025 10:58:58 AM EST |
| 32.00 | 0.20 | 0.85 | 0.53 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1,976 | 0.77 | 0.45 | 0.30 | -0.22 | 10/14/2025 | 10/16/2025 10:58:58 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.06 | 0.19 | 0.22 | -0.15 | 10/15/2025 | 10/16/2025 10:58:58 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.10 | 0.06 | 0.09 | -0.04 | 10/16/2025 10:58:58 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.01 | 0.02 | -0.01 | 9/26/2025 | 10/16/2025 10:58:58 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/16/2025 10:58:58 AM 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 14 | 5.72 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:58 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/16/2025 10:58:58 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 89 | 4.66 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:58:58 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 192 | 4.15 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 10:58:58 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 135 | 3.64 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/16/2025 10:58:58 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.14 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 10:58:58 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.64 | -0.02 | 0.02 | -0.01 | 9/25/2025 | 10/16/2025 10:58:58 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.12 | -0.08 | 0.10 | -0.05 | 10/13/2025 | 10/16/2025 10:58:58 AM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.57 | -0.27 | 0.24 | -0.18 | 10/13/2025 | 10/16/2025 10:58:58 AM EST |
| 32.00 | 0.30 | 0.75 | 0.53 | % | 0.02 | 0 | 0 | 0.93 | -0.55 | 0.30 | -0.22 | 10/16/2025 10:58:58 AM EST | |||
| 33.00 | 0.05 | 2.55 | 1.30 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.60 | -0.81 | 0.22 | -0.15 | 9/5/2025 | 10/16/2025 10:58:58 AM EST |
| 34.00 | 0.70 | 2.45 | 1.58 | % | 0.05 | 0 | 0 | 1.41 | -0.94 | 0.09 | -0.04 | 10/16/2025 10:58:58 AM EST | |||
| 35.00 | 2.30 | 3.50 | 2.90 | % | 0.08 | 0 | 0 | 1.85 | -0.99 | 0.02 | -0.01 | 10/16/2025 10:58:58 AM EST | |||
| 36.00 | 3.30 | 4.50 | 3.90 | % | 0.11 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 37.00 | 4.30 | 5.50 | 4.90 | % | 0.13 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 38.00 | 5.10 | 6.60 | 5.85 | % | 0.15 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 39.00 | 6.10 | 7.60 | 6.85 | % | 0.18 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST | |||
| 40.00 | 7.10 | 8.60 | 7.85 | % | 0.20 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:58:58 AM EST |