Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $289.96 as of 5/27/2025 3:52:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 129.20 | 132.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 165.00 | 124.30 | 127.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 170.00 | 119.30 | 123.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 175.00 | 114.50 | 118.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 180.00 | 109.50 | 113.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 185.00 | 104.60 | 108.30 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 190.00 | 99.70 | 103.40 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 195.00 | 94.90 | 98.90 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 200.00 | 90.10 | 93.70 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 210.00 | 80.50 | 84.50 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 220.00 | 71.10 | 74.80 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.09 | 5/27/2025 3:59:55 PM EST | |||
| 230.00 | 61.80 | 65.60 | % | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.12 | 5/27/2025 3:59:55 PM EST | |||
| 240.00 | 52.90 | 57.00 | % | 0 | 0 | 0.45 | 0.88 | 0.00 | -0.13 | 5/27/2025 3:59:55 PM EST | |||
| 250.00 | 44.10 | 48.20 | % | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.15 | 5/27/2025 3:59:55 PM EST | |||
| 260.00 | 36.10 | 40.20 | % | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.17 | 5/27/2025 3:59:55 PM EST | |||
| 270.00 | 29.10 | 31.90 | 29.93 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.72 | 0.01 | -0.18 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 280.00 | 22.50 | 25.10 | 21.88 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.64 | 0.01 | -0.19 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 290.00 | 16.40 | 18.30 | 17.25 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.55 | 0.01 | -0.18 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 300.00 | 11.40 | 15.20 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.46 | 0.01 | -0.18 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 310.00 | 7.60 | 11.10 | 12.65 | 0.00 | 0.00% | 0 | 288 | 0.37 | 0.36 | 0.01 | -0.16 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 320.00 | 4.80 | 8.30 | 6.20 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.28 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 330.00 | 2.75 | 6.80 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.22 | 0.01 | -0.13 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 340.00 | 1.80 | 5.30 | 3.20 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.17 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 3:59:55 PM EST |
| 350.00 | 0.80 | 4.40 | % | 0 | 0 | 0.39 | 0.13 | 0.00 | -0.10 | 5/27/2025 3:59:55 PM EST | |||
| 360.00 | 0.50 | 3.80 | % | 0 | 0 | 0.41 | 0.10 | 0.00 | -0.08 | 5/27/2025 3:59:55 PM EST | |||
| 370.00 | 0.30 | 3.40 | % | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 380.00 | 0.40 | 2.95 | % | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.06 | 5/27/2025 3:59:55 PM EST | |||
| 390.00 | 0.10 | 2.90 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 400.00 | 0.25 | 2.50 | % | 0 | 0 | 0.52 | 0.03 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 410.00 | 0.20 | 2.50 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 420.00 | 0.15 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.02 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 430.00 | 0.05 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.40 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 190.00 | 0.05 | 2.45 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 195.00 | 0.10 | 2.50 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.04 | 5/27/2025 3:59:55 PM EST | |||
| 200.00 | 0.15 | 2.70 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.05 | 5/27/2025 3:59:55 PM EST | |||
| 210.00 | 0.15 | 3.10 | % | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 220.00 | 0.30 | 3.40 | 1.77 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.06 | 0.00 | -0.09 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 230.00 | 0.15 | 4.10 | 1.95 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.09 | 0.00 | -0.12 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 240.00 | 1.10 | 5.20 | % | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.13 | 5/27/2025 3:59:55 PM EST | |||
| 250.00 | 2.55 | 6.80 | % | 0 | 0 | 0.46 | -0.16 | 0.00 | -0.15 | 5/27/2025 3:59:55 PM EST | |||
| 260.00 | 4.40 | 8.50 | 6.50 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.21 | 0.01 | -0.17 | 5/22/2025 | 5/27/2025 3:59:55 PM EST |
| 270.00 | 6.80 | 10.40 | 9.60 | 0.00 | 0.00% | 0 | 125 | 0.42 | -0.28 | 0.01 | -0.18 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 280.00 | 10.00 | 13.80 | 11.50 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.36 | 0.01 | -0.19 | 5/19/2025 | 5/27/2025 3:59:55 PM EST |
| 290.00 | 14.20 | 17.70 | 18.40 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.45 | 0.01 | -0.18 | 5/16/2025 | 5/27/2025 3:59:55 PM EST |
| 300.00 | 19.50 | 22.90 | % | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.18 | 5/27/2025 3:59:55 PM EST | |||
| 310.00 | 26.40 | 29.10 | 25.47 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.64 | 0.01 | -0.16 | 5/21/2025 | 5/27/2025 3:59:55 PM EST |
| 320.00 | 33.00 | 36.50 | % | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.14 | 5/27/2025 3:59:55 PM EST | |||
| 330.00 | 41.00 | 44.30 | % | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.13 | 5/27/2025 3:59:55 PM EST | |||
| 340.00 | 50.60 | 53.20 | % | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.11 | 5/27/2025 3:59:55 PM EST | |||
| 350.00 | 59.10 | 62.80 | % | 0 | 0 | 0.47 | -0.87 | 0.00 | -0.10 | 5/27/2025 3:59:55 PM EST | |||
| 360.00 | 68.70 | 72.30 | % | 0 | 0 | 0.48 | -0.90 | 0.00 | -0.08 | 5/27/2025 3:59:55 PM EST | |||
| 370.00 | 78.10 | 82.10 | % | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.07 | 5/27/2025 3:59:55 PM EST | |||
| 380.00 | 87.80 | 91.90 | % | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.06 | 5/27/2025 3:59:55 PM EST | |||
| 390.00 | 97.70 | 101.90 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 400.00 | 107.80 | 111.90 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 5/27/2025 3:59:55 PM EST | |||
| 410.00 | 117.80 | 121.90 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 420.00 | 127.80 | 131.90 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 5/27/2025 3:59:55 PM EST | |||
| 430.00 | 137.80 | 141.90 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:55 PM EST |