Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $392.00 as of 8/4/2025 7:36:54 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 | 233.00 | 237.40 | 235.20 | % | 1.27 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 190.00 | 228.00 | 232.40 | 230.20 | 174.50 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 195.00 | 223.00 | 227.40 | 225.20 | % | 1.15 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 200.00 | 218.00 | 222.40 | 220.20 | 164.50 | 0.00 | 0.00% | 1.10 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 210.00 | 208.00 | 212.30 | 210.15 | 154.50 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 220.00 | 198.00 | 202.40 | 200.20 | % | 0.91 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 230.00 | 188.00 | 192.40 | 190.20 | % | 0.83 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 240.00 | 178.10 | 182.50 | 180.30 | % | 0.75 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 250.00 | 168.10 | 172.50 | 170.30 | 70.47 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 260.00 | 158.10 | 162.50 | 160.30 | 61.50 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 270.00 | 148.10 | 152.40 | 150.25 | 52.30 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 280.00 | 138.10 | 142.50 | 140.30 | 43.46 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:57 PM EST |
| 290.00 | 128.10 | 132.50 | 130.30 | 75.00 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 300.00 | 118.20 | 122.50 | 120.35 | 105.60 | +72.20 | +216.17% | 0.40 | 1 | 13 | 1.33 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 310.00 | 108.20 | 112.00 | 110.10 | 90.00 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 320.00 | 98.30 | 102.10 | 100.20 | 95.80 | +19.10 | +24.91% | 0.31 | 7 | 127 | 1.12 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 330.00 | 89.10 | 92.00 | 90.55 | 79.80 | +10.80 | +15.66% | 0.27 | 6 | 526 | 1.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 340.00 | 78.40 | 82.10 | 80.25 | 79.00 | +16.50 | +26.40% | 0.24 | 24 | 461 | 0.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 350.00 | 68.50 | 72.20 | 70.35 | 63.20 | +12.90 | +25.65% | 0.20 | 2 | 304 | 0.82 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 360.00 | 58.80 | 62.40 | 60.60 | 59.00 | +28.12 | +91.07% | 0.17 | 6 | 605 | 0.76 | 0.99 | 0.00 | -0.03 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 370.00 | 48.80 | 52.10 | 50.45 | 28.03 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.65 | 0.97 | 0.00 | -0.07 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 380.00 | 39.20 | 42.90 | 41.05 | 40.95 | +22.36 | +120.28% | 0.11 | 5 | 29 | 0.58 | 0.94 | 0.00 | -0.16 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 390.00 | 29.60 | 33.00 | 31.30 | 23.32 | +7.82 | +50.46% | 0.08 | 10 | 21 | 0.33 | 0.88 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 400.00 | 21.00 | 24.90 | 22.95 | 23.00 | +12.10 | +111.01% | 0.06 | 84 | 87 | 0.35 | 0.79 | 0.01 | -0.36 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 410.00 | 13.50 | 16.90 | 15.20 | 16.20 | +12.80 | +376.48% | 0.04 | 4 | 12 | 0.33 | 0.66 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 420.00 | 8.40 | 10.90 | 9.65 | 9.50 | +7.50 | +375.00% | 0.02 | 6 | 11 | 0.34 | 0.51 | 0.02 | -0.43 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 430.00 | 4.20 | 6.00 | 5.10 | 5.55 | +4.00 | +258.07% | 0.01 | 26 | 6 | 0.32 | 0.33 | 0.02 | -0.36 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 440.00 | 0.80 | 3.40 | 2.10 | 2.05 | % | 0.00 | 7 | 0 | 0.32 | 0.18 | 0.01 | -0.25 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 450.00 | 0.00 | 3.30 | 1.65 | 1.15 | +0.40 | +53.34% | 0.00 | 2 | 5 | 0.44 | 0.08 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 2.70 | 1.35 | 1.00 | % | 0.00 | 1 | 0 | 0.49 | 0.03 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 470.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 8/4/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/4/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 51 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:57 PM EST |
| 250.00 | 0.05 | 2.15 | 1.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/4/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.37 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.07 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 360.00 | 0.05 | 2.30 | 1.18 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/4/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 2.55 | 1.28 | 0.70 | -1.40 | -66.67% | 0.00 | 8 | 315 | 0.62 | -0.03 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 380.00 | 0.30 | 2.10 | 1.20 | 0.70 | -3.30 | -82.50% | 0.00 | 15 | 44 | 0.41 | -0.06 | 0.00 | -0.16 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 390.00 | 0.65 | 2.10 | 1.38 | 1.70 | -4.30 | -71.67% | 0.00 | 29 | 114 | 0.35 | -0.12 | 0.01 | -0.26 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 400.00 | 1.85 | 3.70 | 2.78 | 2.70 | -7.30 | -73.00% | 0.01 | 11 | 108 | 0.34 | -0.21 | 0.01 | -0.36 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 410.00 | 5.00 | 6.70 | 5.85 | 5.07 | % | 0.01 | 107 | 0 | 0.35 | -0.34 | 0.01 | -0.42 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 420.00 | 8.50 | 9.90 | 9.20 | 8.50 | -19.50 | -69.65% | 0.02 | 71 | 4 | 0.31 | -0.49 | 0.02 | -0.43 | 8/4/2025 | 8/4/2025 3:59:57 PM EST |
| 430.00 | 13.30 | 16.70 | 15.00 | 15.20 | % | 0.03 | 6 | 0 | 0.30 | -0.67 | 0.02 | -0.36 | 8/4/2025 | 8/4/2025 3:59:57 PM EST | |
| 440.00 | 21.00 | 24.30 | 22.65 | % | 0.05 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.25 | 8/4/2025 3:59:57 PM EST | |||
| 450.00 | 30.00 | 33.00 | 31.50 | % | 0.07 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.14 | 8/4/2025 3:59:57 PM EST | |||
| 460.00 | 38.80 | 42.50 | 40.65 | % | 0.09 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.06 | 8/4/2025 3:59:57 PM EST | |||
| 470.00 | 48.10 | 52.50 | 50.30 | % | 0.11 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 8/4/2025 3:59:57 PM EST | |||
| 480.00 | 58.10 | 62.40 | 60.25 | % | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 8/4/2025 3:59:57 PM EST | |||
| 490.00 | 68.10 | 72.50 | 70.30 | % | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST | |||
| 500.00 | 78.10 | 82.40 | 80.25 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:57 PM EST |