Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $250.59 as of 2/21/2025 7:43:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 95.00 | 99.80 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 90.50 | 95.30 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 85.80 | 90.50 | % | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 81.00 | 85.80 | 110.50 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.97 | 0.00 | -0.06 | 2/6/2025 | 2/21/2025 3:59:51 PM EST |
| 175.00 | 77.50 | 80.50 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 72.50 | 76.00 | % | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 68.00 | 71.50 | % | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 63.20 | 67.10 | % | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.11 | 2/21/2025 3:59:51 PM EST | |||
| 195.00 | 59.10 | 62.90 | % | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.12 | 2/21/2025 3:59:51 PM EST | |||
| 200.00 | 54.70 | 58.70 | % | 0 | 0 | 0.61 | 0.87 | 0.00 | -0.13 | 2/21/2025 3:59:51 PM EST | |||
| 210.00 | 46.40 | 50.50 | % | 0 | 0 | 0.59 | 0.83 | 0.00 | -0.15 | 2/21/2025 3:59:51 PM EST | |||
| 220.00 | 38.60 | 42.10 | % | 0 | 0 | 0.56 | 0.77 | 0.01 | -0.17 | 2/21/2025 3:59:51 PM EST | |||
| 230.00 | 31.50 | 34.70 | % | 0 | 0 | 0.54 | 0.71 | 0.01 | -0.18 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 24.00 | 27.70 | 34.97 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.64 | 0.01 | -0.19 | 2/13/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 18.30 | 21.60 | 18.50 | +1.20 | +6.94% | 2 | 21 | 0.48 | 0.56 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 13.70 | 16.70 | 14.03 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.48 | 0.01 | -0.18 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 9.60 | 12.70 | 10.90 | +0.90 | +9.00% | 15 | 565 | 0.46 | 0.39 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 6.50 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.31 | 0.01 | -0.15 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 4.10 | 7.20 | 5.00 | -2.00 | -28.58% | 1 | 1 | 0.44 | 0.24 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 300.00 | 2.45 | 5.50 | 6.70 | 0.00 | 0.00% | 0 | 60 | 0.44 | 0.19 | 0.01 | -0.11 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 310.00 | 1.40 | 4.70 | 8.88 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.15 | 0.01 | -0.10 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 320.00 | 1.50 | 4.10 | 2.84 | 0.00 | 0.00% | 0 | 34 | 0.48 | 0.11 | 0.00 | -0.08 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 330.00 | 0.25 | 3.40 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.09 | 0.00 | -0.07 | 2/5/2025 | 2/21/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.90 | % | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 350.00 | 0.00 | 3.00 | % | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 360.00 | 0.00 | 2.80 | % | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 2.70 | % | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 2.55 | % | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 2.90 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 400.00 | 0.05 | 2.80 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 2.90 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 160.00 | 0.10 | 3.00 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 165.00 | 0.20 | 3.30 | % | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 170.00 | 0.15 | 3.50 | % | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 175.00 | 0.20 | 3.90 | % | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 3.40 | % | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 185.00 | 0.55 | 4.80 | % | 0 | 0 | 0.60 | -0.07 | 0.00 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 1.05 | 5.40 | % | 0 | 0 | 0.62 | -0.09 | 0.00 | -0.11 | 2/21/2025 3:59:51 PM EST | |||
| 195.00 | 1.50 | 5.20 | % | 0 | 0 | 0.59 | -0.11 | 0.00 | -0.12 | 2/21/2025 3:59:51 PM EST | |||
| 200.00 | 2.50 | 6.80 | 4.60 | % | 149 | 0 | 0.61 | -0.13 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 210.00 | 4.50 | 8.00 | % | 0 | 0 | 0.59 | -0.17 | 0.00 | -0.15 | 2/21/2025 3:59:51 PM EST | |||
| 220.00 | 6.50 | 10.50 | 7.50 | % | 64 | 0 | 0.57 | -0.23 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 230.00 | 8.80 | 12.40 | % | 0 | 0 | 0.53 | -0.29 | 0.01 | -0.18 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 11.40 | 15.00 | 11.10 | 0.00 | 0.00% | 0 | 60 | 0.49 | -0.36 | 0.01 | -0.19 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 250.00 | 15.10 | 18.80 | 13.80 | 0.00 | 0.00% | 0 | 705 | 0.47 | -0.44 | 0.01 | -0.19 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 20.90 | 24.50 | 18.80 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.52 | 0.01 | -0.18 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 27.00 | 30.00 | % | 0 | 0 | 0.46 | -0.61 | 0.01 | -0.17 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 34.00 | 37.00 | 31.80 | 0.00 | 0.00% | 0 | 60 | 0.45 | -0.69 | 0.01 | -0.15 | 2/14/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 42.00 | 44.50 | % | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.13 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 50.20 | 53.00 | 53.80 | % | 1 | 0 | 0.44 | -0.81 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 310.00 | 59.10 | 61.90 | % | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.10 | 2/21/2025 3:59:51 PM EST | |||
| 320.00 | 68.30 | 71.50 | % | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 330.00 | 77.40 | 82.00 | % | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 340.00 | 87.30 | 92.00 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 350.00 | 97.10 | 102.00 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 360.00 | 107.30 | 112.00 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 370.00 | 117.30 | 122.00 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 380.00 | 127.30 | 132.00 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 390.00 | 137.30 | 142.00 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 400.00 | 147.10 | 152.00 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST |