Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $255.43 as of 5/5/2025 7:26:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 152.20 | 156.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 147.00 | 151.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 130.00 | 142.80 | 146.40 | 129.45 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 137.90 | 141.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 132.90 | 136.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 128.00 | 131.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 123.00 | 126.00 | 119.50 | +13.60 | +12.85% | 1 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 118.00 | 121.10 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 113.10 | 116.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 165.00 | 108.20 | 111.60 | 71.00 | 0.00 | 0.00% | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 103.20 | 106.70 | 87.28 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 1/17/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 98.30 | 101.70 | 74.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.03 | 12/26/2024 | 5/5/2025 3:59:48 PM EST |
| 180.00 | 93.30 | 96.80 | 66.82 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.05 | 11/18/2024 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 88.40 | 92.00 | 39.20 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.98 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 83.50 | 87.00 | 35.80 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.98 | 0.00 | -0.06 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 78.70 | 82.10 | 68.00 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.97 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 73.70 | 77.40 | 63.20 | 0.00 | 0.00% | 0 | 34 | 0.69 | 0.97 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 64.00 | 67.70 | 55.80 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.95 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 54.50 | 57.80 | 45.00 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.94 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 45.30 | 47.80 | 37.60 | 0.00 | 0.00% | 0 | 217 | 0.38 | 0.89 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 37.00 | 38.80 | 24.86 | 0.00 | 0.00% | 0 | 226 | 0.37 | 0.86 | 0.01 | -0.13 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 27.90 | 30.50 | 29.93 | +14.43 | +93.10% | 5 | 35 | 0.34 | 0.80 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 21.10 | 23.50 | 21.60 | +11.00 | +103.78% | 2 | 386 | 0.34 | 0.72 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 14.50 | 16.60 | 15.20 | +6.00 | +65.22% | 32 | 573 | 0.32 | 0.60 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 9.50 | 11.00 | 11.00 | +5.10 | +86.45% | 17 | 282 | 0.31 | 0.47 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 5.70 | 6.80 | 6.20 | +3.20 | +106.67% | 34 | 53 | 0.30 | 0.35 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 2.60 | 5.60 | 3.20 | +1.50 | +88.24% | 15 | 252 | 0.30 | 0.25 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 3.20 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.37 | 0.16 | 0.01 | -0.08 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 0.50 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.30 | 0.12 | 0.01 | -0.07 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 330.00 | 0.05 | 2.75 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.08 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 0.00 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 115 | 0.48 | 0.04 | 0.00 | -0.03 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 0.00 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 318 | 0.52 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 5/5/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 85 | 0.56 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 5/5/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 5/5/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 400.00 | 0.00 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 440.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 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 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.40 | 1.11 | 0.00 | 0.00% | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.40 | 0.82 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 2.15 | 0.76 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.20 | 1.69 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.20 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.00 | 0.00 | -0.02 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.50 | 0.71 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | -0.02 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.50 | 0.93 | 0.00 | 0.00% | 0 | 26 | 0.92 | 0.00 | 0.00 | -0.03 | 4/2/2025 | 5/5/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.25 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.05 | 4/14/2025 | 5/5/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.25 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 2.30 | 0.97 | 0.00 | 0.00% | 0 | 218 | 0.59 | -0.02 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 2.40 | 1.02 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.03 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 2.60 | 1.25 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.03 | 0.00 | -0.07 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 210.00 | 0.35 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.05 | 0.00 | -0.09 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 2.50 | 3.05 | 0.00 | 0.00% | 0 | 421 | 0.51 | -0.06 | 0.00 | -0.09 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 230.00 | 1.55 | 2.65 | 2.20 | -2.50 | -53.20% | 1 | 173 | 0.42 | -0.11 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 240.00 | 1.80 | 3.40 | 3.20 | -2.58 | -44.64% | 1 | 60 | 0.39 | -0.14 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 250.00 | 3.50 | 5.60 | 11.50 | 0.00 | 0.00% | 0 | 82 | 0.37 | -0.20 | 0.01 | -0.14 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 260.00 | 5.60 | 8.50 | 9.70 | -2.90 | -23.02% | 2 | 238 | 0.35 | -0.28 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 270.00 | 9.20 | 11.90 | 14.30 | -5.20 | -26.67% | 19 | 33 | 0.34 | -0.40 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 280.00 | 13.50 | 16.80 | 19.00 | -29.35 | -60.71% | 1 | 56 | 0.33 | -0.53 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 290.00 | 19.90 | 22.90 | 58.00 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.65 | 0.01 | -0.13 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 300.00 | 27.30 | 29.90 | 32.20 | 0.00 | 0.00% | 0 | 207 | 0.38 | -0.75 | 0.01 | -0.11 | 3/26/2025 | 5/5/2025 3:59:48 PM EST |
| 310.00 | 36.10 | 38.80 | 56.00 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.84 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 320.00 | 44.80 | 48.30 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.07 | 5/5/2025 3:59:48 PM EST | |||
| 330.00 | 54.40 | 58.50 | 54.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.05 | 3/21/2025 | 5/5/2025 3:59:48 PM EST |
| 340.00 | 64.40 | 68.10 | 86.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 350.00 | 74.40 | 78.50 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 360.00 | 84.40 | 88.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 370.00 | 94.40 | 98.10 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 380.00 | 104.50 | 108.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 390.00 | 114.40 | 118.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 400.00 | 124.40 | 128.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 410.00 | 134.40 | 138.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 420.00 | 144.40 | 148.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 430.00 | 154.40 | 158.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 440.00 | 164.40 | 168.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 450.00 | 174.40 | 178.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |