Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $312.78 as of 7/5/2026 8:07:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 142.20 | 146.10 | 144.15 | % | 0.85 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 137.30 | 141.20 | 139.25 | % | 0.80 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 132.40 | 136.30 | 134.35 | % | 0.75 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 185.00 | 127.40 | 131.30 | 129.35 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 122.50 | 126.40 | 124.45 | % | 0.66 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 117.60 | 121.50 | 119.55 | % | 0.61 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 112.80 | 116.70 | 114.75 | % | 0.57 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 103.30 | 107.00 | 105.15 | % | 0.50 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 220.00 | 93.70 | 97.00 | 95.35 | % | 0.43 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 230.00 | 84.20 | 87.60 | 85.90 | % | 0.37 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 240.00 | 75.00 | 78.30 | 76.65 | % | 0.32 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.11 | 7/2/2026 4:00:01 PM EST | |||
| 250.00 | 66.00 | 69.20 | 67.60 | 69.25 | % | 0.27 | 16 | 0 | 0.54 | 0.89 | 0.00 | -0.13 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 260.00 | 57.20 | 61.00 | 59.10 | 35.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.54 | 0.85 | 0.00 | -0.15 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 270.00 | 49.00 | 52.80 | 50.90 | % | 0.19 | 0 | 0 | 0.52 | 0.81 | 0.00 | -0.17 | 7/2/2026 4:00:01 PM EST | |||
| 280.00 | 41.50 | 45.10 | 43.30 | 31.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.75 | 0.01 | -0.20 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 290.00 | 34.50 | 37.50 | 36.00 | 32.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 0.70 | 0.01 | -0.21 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 28.00 | 31.60 | 29.80 | 25.10 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.50 | 0.63 | 0.01 | -0.22 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 310.00 | 22.60 | 26.00 | 24.30 | 24.50 | +4.68 | +23.62% | 0.08 | 20 | 5 | 0.49 | 0.56 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 320.00 | 17.50 | 21.20 | 19.35 | 19.75 | +3.35 | +20.43% | 0.06 | 20 | 16 | 0.48 | 0.49 | 0.01 | -0.22 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 330.00 | 13.30 | 17.20 | 15.25 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.48 | 0.41 | 0.01 | -0.21 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 340.00 | 9.80 | 13.90 | 11.85 | 12.21 | +3.01 | +32.72% | 0.03 | 108 | 110 | 0.47 | 0.35 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 350.00 | 7.10 | 10.00 | 8.55 | 9.70 | +0.90 | +10.23% | 0.02 | 31 | 34 | 0.46 | 0.28 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 360.00 | 6.20 | 8.10 | 7.15 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.23 | 0.01 | -0.16 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 370.00 | 3.10 | 7.20 | 5.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.18 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 380.00 | 1.85 | 6.10 | 3.98 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.00 | -0.12 | 7/2/2026 4:00:01 PM EST | |||
| 390.00 | 0.85 | 5.00 | 2.93 | % | 0.01 | 0 | 0 | 0.45 | 0.11 | 0.00 | -0.10 | 7/2/2026 4:00:01 PM EST | |||
| 400.00 | 0.40 | 4.30 | 2.35 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 4.00 | 2.00 | 1.40 | % | 0.00 | 1 | 0 | 0.58 | 0.07 | 0.00 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 420.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.06 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.00 | 2.00 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.03 | 0.00 | -0.07 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 4.10 | 2.05 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.05 | 0.00 | -0.09 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 240.00 | 1.10 | 4.60 | 2.85 | 2.55 | -3.65 | -58.88% | 0.01 | 2 | 1 | 0.56 | -0.08 | 0.00 | -0.11 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 250.00 | 2.50 | 5.50 | 4.00 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.56 | -0.11 | 0.00 | -0.13 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 260.00 | 2.55 | 6.70 | 4.63 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.51 | -0.15 | 0.00 | -0.15 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 270.00 | 6.00 | 8.60 | 7.30 | 13.68 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.53 | -0.19 | 0.00 | -0.17 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 280.00 | 7.00 | 10.80 | 8.90 | 10.45 | -0.55 | -5.00% | 0.03 | 1 | 3 | 0.50 | -0.25 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 290.00 | 9.60 | 13.80 | 11.70 | 13.35 | -13.96 | -51.12% | 0.04 | 601 | 1 | 0.48 | -0.30 | 0.01 | -0.21 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 300.00 | 14.00 | 17.20 | 15.60 | 18.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.37 | 0.01 | -0.22 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 310.00 | 18.00 | 21.50 | 19.75 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.01 | -0.22 | 7/2/2026 4:00:01 PM EST | |||
| 320.00 | 24.00 | 26.80 | 25.40 | 27.92 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.47 | -0.51 | 0.01 | -0.22 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 330.00 | 29.50 | 32.70 | 31.10 | % | 0.09 | 0 | 0 | 0.46 | -0.59 | 0.01 | -0.21 | 7/2/2026 4:00:01 PM EST | |||
| 340.00 | 36.40 | 39.30 | 37.85 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.01 | -0.20 | 7/2/2026 4:00:01 PM EST | |||
| 350.00 | 43.90 | 46.60 | 45.25 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.01 | -0.18 | 7/2/2026 4:00:01 PM EST | |||
| 360.00 | 51.30 | 54.40 | 52.85 | 68.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | -0.77 | 0.01 | -0.16 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 370.00 | 59.10 | 62.70 | 60.90 | % | 0.16 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.14 | 7/2/2026 4:00:01 PM EST | |||
| 380.00 | 67.90 | 71.50 | 69.70 | % | 0.18 | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.12 | 7/2/2026 4:00:01 PM EST | |||
| 390.00 | 77.00 | 80.50 | 78.75 | % | 0.20 | 0 | 0 | 0.41 | -0.89 | 0.00 | -0.10 | 7/2/2026 4:00:01 PM EST | |||
| 400.00 | 86.50 | 89.90 | 88.20 | % | 0.22 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 410.00 | 96.10 | 99.40 | 97.75 | % | 0.24 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 420.00 | 106.00 | 109.10 | 107.55 | 113.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.06 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |