Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $255.55 as of 3/28/2025 7:13:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 118.30 | 121.40 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 113.40 | 116.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 160.00 | 108.40 | 111.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 165.00 | 103.50 | 106.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 98.60 | 101.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 93.60 | 96.90 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 180.00 | 88.80 | 92.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 185.00 | 83.80 | 87.10 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 79.00 | 82.20 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 195.00 | 74.30 | 77.30 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 69.20 | 72.50 | 62.50 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.96 | 0.00 | -0.07 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 59.80 | 63.10 | 73.50 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.94 | 0.00 | -0.09 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 50.60 | 54.00 | % | 0 | 0 | 0.47 | 0.90 | 0.00 | -0.11 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 41.70 | 44.80 | % | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.13 | 3/28/2025 3:59:49 PM EST | |||
| 240.00 | 33.60 | 36.30 | 34.40 | -9.80 | -22.18% | 1 | 0 | 0.44 | 0.80 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 26.50 | 29.80 | 28.50 | -2.80 | -8.95% | 2 | 2 | 0.44 | 0.72 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 19.10 | 22.00 | 36.10 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.63 | 0.01 | -0.17 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 15.70 | 16.50 | 15.80 | -1.35 | -7.88% | 7 | 107 | 0.42 | 0.52 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 10.20 | 12.10 | 10.90 | -1.69 | -13.43% | 4 | 73 | 0.41 | 0.42 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 290.00 | 5.50 | 8.50 | 7.60 | -2.25 | -22.85% | 22 | 161 | 0.40 | 0.32 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 3.60 | 5.90 | 5.10 | -0.84 | -14.15% | 3 | 14 | 0.40 | 0.23 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 3.00 | 4.10 | 3.55 | -0.40 | -10.13% | 1 | 579 | 0.39 | 0.16 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 1.75 | 2.70 | 2.49 | 0.00 | 0.00% | 0 | 545 | 0.38 | 0.11 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 330.00 | 1.10 | 1.95 | 6.20 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.07 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 340.00 | 0.25 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 505 | 0.37 | 0.05 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 350.00 | 0.15 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 360.00 | 0.05 | 1.50 | 1.27 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.02 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 1.50 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 2.10 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.70 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.70 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.65 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 0.10 | 1.25 | 1.03 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 0.15 | 1.35 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 190.00 | 0.15 | 1.35 | 0.88 | % | 16 | 0 | 0.52 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 195.00 | 0.20 | 1.50 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.06 | 3/28/2025 3:59:49 PM EST | |||
| 200.00 | 0.25 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.04 | 0.00 | -0.07 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 0.75 | 1.80 | 1.25 | % | 1 | 0 | 0.47 | -0.06 | 0.00 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 220.00 | 1.80 | 2.80 | % | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.11 | 3/28/2025 3:59:49 PM EST | |||
| 230.00 | 2.60 | 4.10 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.14 | 0.01 | -0.13 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 3.60 | 5.60 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.20 | 0.01 | -0.15 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 6.20 | 8.30 | 7.60 | +1.10 | +16.93% | 3 | 217 | 0.41 | -0.28 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 10.50 | 12.00 | 11.80 | +1.50 | +14.57% | 7 | 897 | 0.41 | -0.37 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 15.00 | 16.30 | 16.70 | +3.90 | +30.47% | 7 | 104 | 0.40 | -0.48 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 19.50 | 22.40 | 22.30 | % | 5 | 0 | 0.40 | -0.58 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 290.00 | 26.20 | 29.60 | 15.60 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.68 | 0.01 | -0.14 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 300.00 | 34.50 | 37.20 | 30.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.77 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 42.80 | 44.90 | 25.40 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.84 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 320.00 | 51.60 | 54.00 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.07 | 3/28/2025 3:59:49 PM EST | |||
| 330.00 | 60.10 | 63.50 | % | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 3/28/2025 3:59:49 PM EST | |||
| 340.00 | 70.00 | 73.20 | % | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.04 | 3/28/2025 3:59:49 PM EST | |||
| 350.00 | 79.50 | 84.10 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 360.00 | 89.80 | 93.50 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 370.00 | 100.00 | 103.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 380.00 | 109.80 | 113.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 390.00 | 119.70 | 123.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 400.00 | 130.00 | 133.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |