Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $313.25 as of 6/20/2025 7:03:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 190.00 | 194.60 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 185.00 | 189.60 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 180.00 | 184.60 | 168.11 | 0.00 | 0.00% | 0 | 2 | 7.46 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 175.10 | 179.60 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 140.00 | 170.10 | 174.60 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 145.00 | 165.10 | 169.30 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 160.10 | 164.30 | 119.50 | 0.00 | 0.00% | 0 | 1 | 6.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 155.10 | 159.50 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 160.00 | 150.10 | 154.60 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 165.00 | 145.10 | 149.50 | 71.00 | 0.00 | 0.00% | 0 | 4 | 5.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 140.10 | 144.30 | 87.28 | 0.00 | 0.00% | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 135.10 | 139.30 | 74.60 | 0.00 | 0.00% | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 130.10 | 134.60 | 66.82 | 0.00 | 0.00% | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 125.10 | 129.50 | 39.20 | 0.00 | 0.00% | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 120.10 | 124.60 | 35.80 | 0.00 | 0.00% | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:58 PM EST |
| 195.00 | 115.10 | 119.50 | 68.00 | 0.00 | 0.00% | 0 | 7 | 4.38 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 110.10 | 114.70 | 58.00 | 0.00 | 0.00% | 0 | 34 | 4.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 100.10 | 104.60 | 78.80 | 0.00 | 0.00% | 0 | 26 | 3.81 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 90.10 | 94.30 | 46.00 | 0.00 | 0.00% | 0 | 21 | 3.44 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 80.20 | 84.40 | 60.11 | 0.00 | 0.00% | 0 | 216 | 2.90 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 70.00 | 74.00 | 63.40 | 0.00 | 0.00% | 0 | 226 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 60.10 | 64.70 | 57.72 | 0.00 | 0.00% | 0 | 57 | 2.37 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 50.40 | 53.70 | 58.30 | +13.80 | +31.02% | 322 | 409 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 40.30 | 43.70 | 35.27 | 0.00 | 0.00% | 0 | 622 | 1.73 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 30.30 | 33.80 | 35.30 | +9.07 | +34.58% | 1 | 367 | 1.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 290.00 | 20.70 | 24.00 | 26.57 | +9.52 | +55.84% | 93 | 263 | 1.07 | 1.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 300.00 | 11.20 | 14.20 | 11.50 | +2.50 | +27.78% | 14 | 382 | 0.77 | 0.87 | 0.02 | -0.49 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 310.00 | 3.10 | 6.10 | 4.13 | +0.57 | +16.02% | 20 | 89 | 0.43 | 0.58 | 0.05 | -0.79 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 320.00 | 0.00 | 2.95 | 1.30 | +0.10 | +8.34% | 77 | 510 | 0.54 | 0.17 | 0.03 | -0.51 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 330.00 | 0.00 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 39 | 0.85 | 0.02 | 0.01 | -0.06 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 340.00 | 0.00 | 2.50 | 0.40 | 0.00 | 0.00% | 0 | 143 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 350.00 | 0.05 | 2.40 | 0.25 | -0.05 | -16.67% | 1 | 337 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 360.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 85 | 1.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 370.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:58 PM EST |
| 380.00 | 0.00 | 2.20 | 0.66 | 0.00 | 0.00% | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:58 PM EST |
| 390.00 | 0.00 | 2.20 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 400.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 410.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:58 PM EST |
| 420.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 440.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:58 PM EST |
| 450.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 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 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.11 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 0.00 | 2.15 | 0.82 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 2.15 | 0.76 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 0.00 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.69 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:58 PM EST |
| 165.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 3 | 4.73 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 0.00 | 2.15 | 10.80 | 0.00 | 0.00% | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 0.00 | 2.15 | 0.97 | 0.00 | 0.00% | 0 | 218 | 4.34 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.02 | 0.00 | 0.00% | 0 | 7 | 4.15 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 27 | 3.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 47 | 3.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 0.00 | 2.15 | 0.67 | 0.00 | 0.00% | 0 | 294 | 3.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 0.00 | 1.65 | 1.65 | 0.00 | 0.00% | 0 | 169 | 2.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 128 | 2.58 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 0.00 | 2.00 | 0.02 | -0.23 | -92.00% | 1 | 105 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 0.00 | 1.20 | 0.05 | -0.73 | -93.59% | 1 | 293 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 0.00 | 2.25 | 0.94 | 0.00 | 0.00% | 0 | 68 | 1.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 0.05 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 88 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 290.00 | 0.00 | 1.80 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.75 | 0.00 | 0.00 | -0.02 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 300.00 | 0.10 | 0.90 | 0.42 | -1.04 | -71.24% | 23 | 232 | 0.39 | -0.13 | 0.02 | -0.49 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 310.00 | 1.20 | 4.10 | 2.90 | -4.80 | -62.34% | 101 | 18 | 0.33 | -0.42 | 0.05 | -0.79 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 320.00 | 7.50 | 10.00 | 19.50 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.83 | 0.03 | -0.51 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 330.00 | 16.90 | 20.00 | 54.50 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.06 | 3/21/2025 | 6/18/2025 3:28:58 PM EST |
| 340.00 | 26.50 | 29.50 | 86.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:58 PM EST |
| 350.00 | 36.10 | 40.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 360.00 | 46.60 | 49.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 370.00 | 56.20 | 59.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 380.00 | 66.00 | 69.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 390.00 | 75.90 | 79.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 400.00 | 85.90 | 89.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 410.00 | 95.90 | 99.80 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 420.00 | 106.00 | 109.80 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 430.00 | 115.90 | 119.80 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 440.00 | 125.70 | 129.80 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 450.00 | 135.70 | 139.80 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |