Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $271.00 as of 2/4/2025 8:42:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 149.60 | 154.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 144.60 | 149.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 130.00 | 139.70 | 144.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 135.00 | 134.70 | 139.50 | 157.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 129.60 | 134.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 124.70 | 129.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 119.60 | 124.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 155.00 | 114.70 | 119.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 109.70 | 114.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 104.70 | 109.50 | 128.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.02 | 10/28/2024 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 99.70 | 104.50 | 98.00 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 95.20 | 100.00 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 180.00 | 90.20 | 95.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 185.00 | 85.20 | 90.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 80.20 | 85.00 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 195.00 | 75.20 | 80.00 | 77.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.97 | 0.00 | -0.06 | 8/30/2024 | 2/4/2025 4:00:04 PM EST |
| 200.00 | 70.70 | 75.50 | 80.00 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.95 | 0.00 | -0.09 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 210.00 | 61.90 | 65.50 | 32.50 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.94 | 0.00 | -0.10 | 1/6/2025 | 2/4/2025 4:00:04 PM EST |
| 220.00 | 52.70 | 56.10 | % | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.12 | 2/4/2025 4:00:04 PM EST | |||
| 230.00 | 44.00 | 46.70 | 34.53 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.87 | 0.00 | -0.14 | 1/13/2025 | 2/4/2025 4:00:04 PM EST |
| 240.00 | 34.50 | 37.10 | 42.34 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.81 | 0.01 | -0.16 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 250.00 | 27.30 | 29.10 | 34.10 | 0.00 | 0.00% | 0 | 218 | 0.39 | 0.75 | 0.01 | -0.17 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 260.00 | 20.80 | 22.10 | 26.90 | 0.00 | 0.00% | 0 | 90 | 0.40 | 0.66 | 0.01 | -0.18 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 270.00 | 15.50 | 16.30 | 25.00 | 0.00 | 0.00% | 0 | 385 | 0.38 | 0.56 | 0.01 | -0.19 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 280.00 | 11.00 | 13.00 | 11.00 | -2.75 | -20.00% | 1 | 387 | 0.40 | 0.45 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 290.00 | 7.20 | 10.30 | 8.10 | -5.80 | -41.73% | 151 | 77 | 0.40 | 0.35 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 300.00 | 5.20 | 7.10 | 10.60 | 0.00 | 0.00% | 0 | 47 | 0.41 | 0.26 | 0.01 | -0.15 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 310.00 | 2.75 | 6.00 | 5.36 | 0.00 | 0.00% | 0 | 292 | 0.41 | 0.19 | 0.01 | -0.12 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 320.00 | 1.75 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.14 | 0.01 | -0.10 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 330.00 | 1.20 | 2.90 | 1.75 | -0.87 | -33.21% | 1 | 1,168 | 0.42 | 0.10 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 340.00 | 0.75 | 2.20 | 2.32 | 0.00 | 0.00% | 0 | 234 | 0.43 | 0.07 | 0.00 | -0.07 | 1/28/2025 | 2/4/2025 4:00:04 PM EST |
| 350.00 | 0.05 | 2.75 | 1.77 | 0.00 | 0.00% | 0 | 177 | 0.44 | 0.05 | 0.00 | -0.05 | 11/21/2024 | 2/4/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 2.35 | 6.70 | 0.00 | 0.00% | 0 | 226 | 0.51 | 0.03 | 0.00 | -0.04 | 10/25/2024 | 2/4/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 2.10 | 6.00 | 0.00 | 0.00% | 0 | 289 | 0.54 | 0.02 | 0.00 | -0.03 | 9/17/2024 | 2/4/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 2.40 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 10/4/2024 | 2/4/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.01 | 0.00 | -0.01 | 12/6/2024 | 2/4/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.50 | 2.80 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | -0.02 | 9/11/2024 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.35 | 4.30 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.35 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.03 | 9/12/2024 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 328 | 0.77 | -0.01 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.50 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.50 | 3.73 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.02 | 0.00 | -0.05 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.50 | 4.43 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.03 | 0.00 | -0.06 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
| 200.00 | 0.05 | 2.50 | 6.60 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.05 | 0.00 | -0.09 | 11/18/2024 | 2/4/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 3.10 | 5.20 | 0.00 | 0.00% | 0 | 127 | 0.50 | -0.06 | 0.00 | -0.10 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 220.00 | 0.15 | 3.70 | 1.83 | 0.00 | 0.00% | 0 | 210 | 0.47 | -0.09 | 0.00 | -0.12 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 230.00 | 1.80 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 273 | 0.45 | -0.13 | 0.00 | -0.14 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 240.00 | 2.95 | 4.10 | 4.50 | -0.08 | -1.75% | 4 | 524 | 0.41 | -0.19 | 0.01 | -0.16 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 250.00 | 5.20 | 6.70 | 5.80 | +1.00 | +20.84% | 3 | 422 | 0.43 | -0.25 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 260.00 | 7.40 | 9.10 | 8.60 | +0.18 | +2.14% | 150 | 404 | 0.39 | -0.34 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 270.00 | 11.80 | 13.60 | 15.00 | 0.00 | 0.00% | 0 | 119 | 0.37 | -0.44 | 0.01 | -0.19 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 280.00 | 16.90 | 20.00 | 17.90 | 0.00 | 0.00% | 0 | 36 | 0.38 | -0.55 | 0.01 | -0.18 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 290.00 | 23.50 | 26.50 | 52.30 | 0.00 | 0.00% | 0 | 40 | 0.37 | -0.65 | 0.01 | -0.16 | 11/15/2024 | 2/4/2025 4:00:04 PM EST |
| 300.00 | 31.50 | 34.50 | 54.50 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.74 | 0.01 | -0.15 | 9/5/2024 | 2/4/2025 4:00:04 PM EST |
| 310.00 | 40.20 | 42.50 | % | 0 | 0 | 0.38 | -0.81 | 0.01 | -0.12 | 2/4/2025 4:00:04 PM EST | |||
| 320.00 | 47.90 | 52.00 | % | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.10 | 2/4/2025 4:00:04 PM EST | |||
| 330.00 | 57.20 | 61.50 | % | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.09 | 2/4/2025 4:00:04 PM EST | |||
| 340.00 | 66.80 | 71.50 | % | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.07 | 2/4/2025 4:00:04 PM EST | |||
| 350.00 | 76.60 | 81.50 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 360.00 | 86.50 | 91.40 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.04 | 2/4/2025 4:00:04 PM EST | |||
| 370.00 | 96.50 | 101.40 | 108.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 8/30/2024 | 2/4/2025 4:00:04 PM EST |
| 380.00 | 106.50 | 111.40 | 124.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 8/1/2024 | 2/4/2025 4:00:04 PM EST |
| 390.00 | 116.50 | 121.40 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 400.00 | 126.50 | 131.40 | 135.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/7/2024 | 2/4/2025 4:00:04 PM EST |
| 410.00 | 136.50 | 141.40 | 143.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 10/2/2024 | 2/4/2025 4:00:04 PM EST |
| 420.00 | 146.50 | 151.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 430.00 | 156.50 | 161.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 440.00 | 166.50 | 171.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |