Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $292.00 as of 6/9/2026 5:34:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 110.60 | 115.10 | 112.85 | % | 0.61 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 190.00 | 106.20 | 110.10 | 108.15 | 103.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:57 PM EST |
| 195.00 | 101.20 | 105.10 | 103.15 | 106.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:57 PM EST |
| 200.00 | 95.80 | 100.20 | 98.00 | % | 0.49 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 210.00 | 86.20 | 90.30 | 88.25 | % | 0.42 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 220.00 | 76.30 | 80.20 | 78.25 | 74.24 | 0.00 | 0.00% | 0.36 | 0 | 45 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:57 PM EST |
| 230.00 | 66.30 | 70.30 | 68.30 | 64.33 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:57 PM EST |
| 240.00 | 56.40 | 60.40 | 58.40 | 60.00 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.15 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 6/9/2026 3:59:57 PM EST |
| 250.00 | 46.50 | 50.50 | 48.50 | % | 0.19 | 0 | 2 | 0.99 | 0.99 | 0.00 | -0.05 | 6/9/2026 3:59:57 PM EST | |||
| 260.00 | 36.80 | 40.70 | 38.75 | 42.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.77 | 0.97 | 0.00 | -0.12 | 5/21/2026 | 6/9/2026 3:59:57 PM EST |
| 270.00 | 27.30 | 31.10 | 29.20 | 27.40 | -5.07 | -15.62% | 0.11 | 2 | 5 | 0.72 | 0.91 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 280.00 | 18.70 | 22.40 | 20.55 | 13.30 | 0.00 | 0.00% | 0.07 | 0 | 397 | 0.44 | 0.81 | 0.01 | -0.36 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 290.00 | 11.20 | 14.80 | 13.00 | 13.85 | +3.58 | +34.86% | 0.04 | 4 | 330 | 0.44 | 0.67 | 0.02 | -0.46 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 300.00 | 6.30 | 8.70 | 7.50 | 7.40 | +2.90 | +64.45% | 0.03 | 22 | 200 | 0.44 | 0.48 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 310.00 | 2.35 | 4.40 | 3.38 | 3.52 | +1.07 | +43.68% | 0.01 | 14 | 488 | 0.42 | 0.30 | 0.02 | -0.39 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 320.00 | 0.95 | 2.60 | 1.78 | 1.44 | +0.44 | +44.00% | 0.01 | 40 | 471 | 0.44 | 0.16 | 0.01 | -0.26 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 330.00 | 0.25 | 1.05 | 0.65 | 0.52 | +0.02 | +4.00% | 0.00 | 6 | 1,139 | 0.42 | 0.07 | 0.01 | -0.13 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 340.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 0.00 | 7 | 184 | 0.41 | 0.02 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.59 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 6/9/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 22 | 0.79 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 370.00 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 3.00 | 1.50 | 10.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 26 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 91 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 3.40 | 1.70 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 107 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 32 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 3.40 | 1.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 520.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 530.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 540.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 19 | 2.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 550.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 6 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 640.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 660.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 680.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 30 | 3.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 700.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 720.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 240.00 | 0.05 | 1.65 | 0.85 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 6/9/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.83 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 6/9/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.71 | -0.03 | 0.00 | -0.12 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 270.00 | 0.25 | 2.00 | 1.13 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.48 | -0.09 | 0.01 | -0.23 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 280.00 | 0.80 | 3.50 | 2.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.45 | -0.19 | 0.01 | -0.36 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 290.00 | 4.20 | 6.70 | 5.45 | 5.85 | -1.05 | -15.22% | 0.02 | 1 | 321 | 0.49 | -0.34 | 0.02 | -0.46 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 300.00 | 7.90 | 11.30 | 9.60 | 10.90 | -1.90 | -14.85% | 0.03 | 6 | 239 | 0.47 | -0.52 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 310.00 | 14.20 | 17.60 | 15.90 | 16.60 | +4.70 | +39.50% | 0.05 | 2 | 417 | 0.46 | -0.70 | 0.02 | -0.39 | 6/9/2026 | 6/9/2026 3:59:57 PM EST |
| 320.00 | 21.70 | 25.40 | 23.55 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.58 | -0.84 | 0.01 | -0.26 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 330.00 | 30.70 | 34.50 | 32.60 | 24.95 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.64 | -0.93 | 0.01 | -0.13 | 6/4/2026 | 6/9/2026 3:59:57 PM EST |
| 340.00 | 40.60 | 44.20 | 42.40 | 42.63 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.76 | -0.98 | 0.00 | -0.06 | 5/5/2026 | 6/9/2026 3:59:57 PM EST |
| 350.00 | 50.20 | 54.20 | 52.20 | 57.90 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.89 | -0.99 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 3:59:57 PM EST |
| 360.00 | 60.50 | 64.20 | 62.35 | 64.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.91 | -1.00 | 0.00 | -0.01 | 5/20/2026 | 6/9/2026 3:59:57 PM EST |
| 370.00 | 70.50 | 74.20 | 72.35 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 380.00 | 80.10 | 84.20 | 82.15 | 72.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:57 PM EST |
| 390.00 | 90.10 | 94.20 | 92.15 | 93.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:57 PM EST |
| 400.00 | 100.10 | 104.20 | 102.15 | 92.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 3:59:57 PM EST |
| 410.00 | 110.10 | 114.20 | 112.15 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 420.00 | 120.10 | 124.20 | 122.15 | 105.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 6/9/2026 3:59:57 PM EST |
| 430.00 | 130.10 | 134.20 | 132.15 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 440.00 | 140.10 | 144.20 | 142.15 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 450.00 | 150.10 | 154.20 | 152.15 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 460.00 | 160.10 | 164.20 | 162.15 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 470.00 | 170.10 | 174.20 | 172.15 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 480.00 | 180.10 | 184.20 | 182.15 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 490.00 | 190.10 | 194.20 | 192.15 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 500.00 | 200.10 | 204.20 | 202.15 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 510.00 | 210.10 | 214.20 | 212.15 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 520.00 | 220.10 | 224.20 | 222.15 | % | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 530.00 | 230.10 | 234.20 | 232.15 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 540.00 | 240.10 | 244.20 | 242.15 | % | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 550.00 | 250.10 | 254.20 | 252.15 | % | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 560.00 | 260.10 | 264.20 | 262.15 | % | 0.47 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 570.00 | 270.10 | 274.20 | 272.15 | % | 0.48 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 580.00 | 280.10 | 284.20 | 282.15 | % | 0.49 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 590.00 | 290.10 | 294.20 | 292.15 | % | 0.50 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 600.00 | 300.10 | 304.20 | 302.15 | % | 0.50 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 610.00 | 310.10 | 314.20 | 312.15 | % | 0.51 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 620.00 | 320.10 | 324.20 | 322.15 | % | 0.52 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 640.00 | 340.10 | 344.20 | 342.15 | % | 0.53 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 660.00 | 360.10 | 364.20 | 362.15 | % | 0.55 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 680.00 | 380.10 | 384.20 | 382.15 | % | 0.56 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 700.00 | 400.10 | 404.20 | 402.15 | % | 0.57 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST | |||
| 720.00 | 420.10 | 424.20 | 422.15 | % | 0.59 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:57 PM EST |