Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $268.46 as of 3/31/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 118.10 | 123.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 155.00 | 113.20 | 118.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 160.00 | 108.20 | 113.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 165.00 | 103.50 | 107.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 170.00 | 98.50 | 102.30 | 110.50 | 0.00 | 0.00% | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 3:59:50 PM EST |
| 175.00 | 93.50 | 97.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 180.00 | 88.60 | 92.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 185.00 | 83.50 | 87.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 190.00 | 78.60 | 82.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 3/31/2025 3:59:50 PM EST | |||
| 195.00 | 73.60 | 77.30 | 59.00 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.02 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 200.00 | 68.60 | 72.40 | 77.70 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.04 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 210.00 | 58.70 | 62.30 | 52.80 | 0.00 | 0.00% | 0 | 154 | 0.88 | 0.98 | 0.00 | -0.07 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 220.00 | 48.80 | 52.60 | 31.40 | 0.00 | 0.00% | 0 | 20 | 0.78 | 0.96 | 0.00 | -0.11 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 230.00 | 39.50 | 42.90 | 50.30 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.93 | 0.00 | -0.17 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 240.00 | 30.30 | 33.60 | 58.05 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.88 | 0.01 | -0.21 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 250.00 | 21.60 | 24.80 | 18.55 | -7.15 | -27.83% | 1 | 200 | 0.41 | 0.81 | 0.01 | -0.25 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 260.00 | 14.70 | 17.50 | 15.00 | -3.40 | -18.48% | 4 | 597 | 0.40 | 0.70 | 0.02 | -0.27 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 270.00 | 9.10 | 9.90 | 7.90 | -1.10 | -12.23% | 34 | 1,100 | 0.39 | 0.53 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 280.00 | 5.00 | 5.50 | 5.30 | +1.10 | +26.19% | 11 | 1,460 | 0.39 | 0.35 | 0.02 | -0.25 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 290.00 | 2.35 | 2.90 | 2.25 | -0.50 | -18.19% | 24 | 753 | 0.38 | 0.20 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 300.00 | 1.00 | 1.40 | 1.25 | 0.00 | 0.00% | 2 | 390 | 0.38 | 0.10 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 310.00 | 0.35 | 1.10 | 0.53 | -0.03 | -5.36% | 17 | 502 | 0.41 | 0.05 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 320.00 | 0.05 | 0.70 | 0.40 | +0.08 | +25.00% | 28 | 104 | 0.40 | 0.02 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 330.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 151 | 0.64 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 340.00 | 0.00 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 350.00 | 0.05 | 1.40 | 0.18 | 0.00 | 0.00% | 0 | 1,006 | 0.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 370.00 | 0.00 | 1.00 | 0.05 | -1.45 | -96.67% | 3 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 380.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 390.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 400.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 251 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 1.50 | 0.93 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 190.00 | 0.05 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.00 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 1.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.02 | 2/27/2025 | 3/31/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 1.00 | 3.50 | 0.00 | 0.00% | 0 | 152 | 0.87 | 0.00 | 0.00 | -0.04 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 210.00 | 0.05 | 1.50 | 4.50 | 0.00 | 0.00% | 0 | 551 | 0.65 | -0.02 | 0.00 | -0.07 | 3/19/2025 | 3/31/2025 3:59:50 PM EST |
| 220.00 | 0.15 | 1.05 | 7.10 | 0.00 | 0.00% | 0 | 179 | 0.55 | -0.04 | 0.00 | -0.11 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 230.00 | 0.20 | 1.30 | 1.45 | +0.70 | +93.34% | 4 | 615 | 0.48 | -0.07 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 240.00 | 0.85 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 1,080 | 0.45 | -0.12 | 0.01 | -0.21 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 250.00 | 2.20 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 982 | 0.42 | -0.19 | 0.01 | -0.25 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 260.00 | 4.60 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 103 | 0.41 | -0.30 | 0.02 | -0.27 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 270.00 | 8.50 | 10.20 | 16.90 | +6.00 | +55.05% | 301 | 462 | 0.40 | -0.47 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 280.00 | 13.70 | 16.00 | 16.20 | 0.00 | 0.00% | 0 | 200 | 0.40 | -0.65 | 0.02 | -0.25 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 290.00 | 21.40 | 23.00 | 15.00 | 0.00 | 0.00% | 0 | 75 | 0.39 | -0.80 | 0.01 | -0.18 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 300.00 | 29.50 | 32.10 | 28.42 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.90 | 0.01 | -0.11 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 310.00 | 38.30 | 41.90 | 39.92 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.06 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 320.00 | 48.40 | 51.60 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 330.00 | 58.10 | 61.60 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 340.00 | 68.10 | 71.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 350.00 | 78.30 | 81.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 360.00 | 88.10 | 91.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 370.00 | 98.10 | 101.90 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 380.00 | 108.10 | 111.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 390.00 | 118.10 | 121.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 400.00 | 128.10 | 131.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |