Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $456.35 as of 10/3/2025 8:52:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 137.50 | 141.30 | 139.40 | % | 0.44 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.11 | 10/3/2025 3:59:57 PM EST | |||
| 330.00 | 128.10 | 131.70 | 129.90 | % | 0.39 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.13 | 10/3/2025 3:59:57 PM EST | |||
| 340.00 | 118.60 | 122.40 | 120.50 | % | 0.35 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.15 | 10/3/2025 3:59:57 PM EST | |||
| 350.00 | 109.50 | 113.10 | 111.30 | % | 0.32 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.17 | 10/3/2025 3:59:57 PM EST | |||
| 360.00 | 100.50 | 104.00 | 102.25 | % | 0.28 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.20 | 10/3/2025 3:59:57 PM EST | |||
| 370.00 | 92.00 | 95.30 | 93.65 | % | 0.25 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.22 | 10/3/2025 3:59:57 PM EST | |||
| 380.00 | 83.60 | 86.80 | 85.20 | % | 0.22 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.25 | 10/3/2025 3:59:57 PM EST | |||
| 390.00 | 74.80 | 78.60 | 76.70 | 75.70 | % | 0.20 | 5 | 0 | 0.49 | 0.84 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 400.00 | 67.10 | 70.60 | 68.85 | % | 0.17 | 0 | 0 | 0.48 | 0.81 | 0.00 | -0.29 | 10/3/2025 3:59:57 PM EST | |||
| 410.00 | 59.40 | 63.20 | 61.30 | % | 0.15 | 0 | 0 | 0.48 | 0.77 | 0.00 | -0.31 | 10/3/2025 3:59:57 PM EST | |||
| 420.00 | 52.10 | 55.90 | 54.00 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.00 | -0.33 | 10/3/2025 3:59:57 PM EST | |||
| 430.00 | 46.00 | 48.80 | 47.40 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.00 | -0.34 | 10/3/2025 3:59:57 PM EST | |||
| 440.00 | 39.10 | 42.90 | 41.00 | 40.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | 0.64 | 0.00 | -0.35 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 450.00 | 33.50 | 36.90 | 35.20 | 34.05 | +2.05 | +6.41% | 0.08 | 1 | 5 | 0.45 | 0.59 | 0.01 | -0.36 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 460.00 | 29.00 | 31.80 | 30.40 | 29.00 | -3.20 | -9.94% | 0.07 | 2 | 8 | 0.45 | 0.54 | 0.01 | -0.35 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 470.00 | 24.50 | 27.40 | 25.95 | 25.30 | -1.70 | -6.30% | 0.06 | 1 | 10 | 0.45 | 0.48 | 0.01 | -0.35 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 480.00 | 20.20 | 23.20 | 21.70 | % | 0.05 | 0 | 0 | 0.45 | 0.43 | 0.01 | -0.34 | 10/3/2025 3:59:57 PM EST | |||
| 490.00 | 16.60 | 19.80 | 18.20 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.38 | 0.01 | -0.32 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 500.00 | 13.30 | 16.70 | 15.00 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.44 | 0.33 | 0.00 | -0.30 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 510.00 | 10.50 | 13.60 | 12.05 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.00 | -0.28 | 10/3/2025 3:59:57 PM EST | |||
| 520.00 | 8.10 | 12.00 | 10.05 | 13.20 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.44 | 0.24 | 0.00 | -0.25 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 530.00 | 6.10 | 9.90 | 8.00 | 7.58 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.43 | 0.21 | 0.00 | -0.23 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 540.00 | 4.50 | 8.50 | 6.50 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.00 | -0.20 | 10/3/2025 3:59:57 PM EST | |||
| 550.00 | 3.20 | 6.20 | 4.70 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.00 | -0.17 | 10/3/2025 3:59:57 PM EST | |||
| 560.00 | 2.05 | 6.20 | 4.13 | 3.10 | % | 0.01 | 1 | 0 | 0.42 | 0.12 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 570.00 | 1.25 | 5.50 | 3.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.09 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 580.00 | 0.55 | 4.80 | 2.68 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.11 | 10/3/2025 3:59:57 PM EST | |||
| 590.00 | 0.65 | 4.50 | 2.58 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 600.00 | 0.30 | 4.30 | 2.30 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.07 | 10/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.05 | 4.00 | 2.03 | 2.00 | % | 0.01 | 6 | 0 | 0.55 | -0.03 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 330.00 | 0.10 | 4.20 | 2.15 | 2.29 | % | 0.01 | 6 | 0 | 0.52 | -0.04 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 340.00 | 0.65 | 4.50 | 2.58 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.15 | 10/3/2025 3:59:57 PM EST | |||
| 350.00 | 0.80 | 5.10 | 2.95 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.06 | 0.00 | -0.17 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 360.00 | 1.90 | 6.00 | 3.95 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.08 | 0.00 | -0.20 | 9/18/2025 | 10/3/2025 3:59:57 PM EST |
| 370.00 | 2.60 | 7.20 | 4.90 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.00 | -0.22 | 10/3/2025 3:59:57 PM EST | |||
| 380.00 | 5.30 | 7.70 | 6.50 | 5.96 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.13 | 0.00 | -0.25 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 390.00 | 6.60 | 9.50 | 8.05 | 8.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.16 | 0.00 | -0.27 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 400.00 | 8.80 | 11.50 | 10.15 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.50 | -0.19 | 0.00 | -0.29 | 9/25/2025 | 10/3/2025 3:59:57 PM EST |
| 410.00 | 11.00 | 13.50 | 12.25 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.49 | -0.23 | 0.00 | -0.31 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 420.00 | 13.10 | 16.50 | 14.80 | 18.69 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.48 | -0.27 | 0.00 | -0.33 | 9/26/2025 | 10/3/2025 3:59:57 PM EST |
| 430.00 | 16.20 | 19.70 | 17.95 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | -0.32 | 0.00 | -0.34 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 440.00 | 20.00 | 23.40 | 21.70 | 23.20 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.47 | -0.36 | 0.00 | -0.35 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 450.00 | 23.90 | 27.10 | 25.50 | 26.60 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.46 | -0.41 | 0.01 | -0.36 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 460.00 | 28.80 | 32.50 | 30.65 | 33.40 | -0.42 | -1.25% | 0.07 | 18 | 7 | 0.46 | -0.46 | 0.01 | -0.35 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 470.00 | 34.30 | 37.70 | 36.00 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.52 | 0.01 | -0.35 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 480.00 | 40.30 | 43.50 | 41.90 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.01 | -0.34 | 10/3/2025 3:59:57 PM EST | |||
| 490.00 | 46.80 | 50.20 | 48.50 | 52.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.62 | 0.01 | -0.32 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 500.00 | 53.80 | 57.30 | 55.55 | % | 0.11 | 0 | 0 | 0.45 | -0.67 | 0.00 | -0.30 | 10/3/2025 3:59:57 PM EST | |||
| 510.00 | 61.40 | 64.40 | 62.90 | % | 0.12 | 0 | 0 | 0.45 | -0.71 | 0.00 | -0.28 | 10/3/2025 3:59:57 PM EST | |||
| 520.00 | 69.10 | 72.50 | 70.80 | % | 0.14 | 0 | 0 | 0.45 | -0.76 | 0.00 | -0.25 | 10/3/2025 3:59:57 PM EST | |||
| 530.00 | 77.40 | 80.70 | 79.05 | % | 0.15 | 0 | 0 | 0.45 | -0.79 | 0.00 | -0.23 | 10/3/2025 3:59:57 PM EST | |||
| 540.00 | 86.00 | 89.40 | 87.70 | % | 0.16 | 0 | 0 | 0.44 | -0.83 | 0.00 | -0.20 | 10/3/2025 3:59:57 PM EST | |||
| 550.00 | 94.90 | 97.70 | 96.30 | % | 0.18 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.17 | 10/3/2025 3:59:57 PM EST | |||
| 560.00 | 103.90 | 107.10 | 105.50 | % | 0.19 | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.15 | 10/3/2025 3:59:57 PM EST | |||
| 570.00 | 113.40 | 116.50 | 114.95 | % | 0.20 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.13 | 10/3/2025 3:59:57 PM EST | |||
| 580.00 | 122.80 | 126.00 | 124.40 | % | 0.21 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.11 | 10/3/2025 3:59:57 PM EST | |||
| 590.00 | 132.50 | 135.50 | 134.00 | % | 0.23 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.09 | 10/3/2025 3:59:57 PM EST | |||
| 600.00 | 141.80 | 145.90 | 143.85 | % | 0.24 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.07 | 10/3/2025 3:59:57 PM EST |