Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $295.25 as of 5/30/2025 6:23:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 183.00 | 187.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 178.00 | 182.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 130.00 | 173.00 | 177.20 | 168.11 | 0.00 | 0.00% | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 168.00 | 172.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 140.00 | 163.00 | 167.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 145.00 | 158.00 | 162.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 150.00 | 153.10 | 157.20 | 119.50 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 148.10 | 152.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 143.30 | 147.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 165.00 | 138.10 | 141.90 | 71.00 | 0.00 | 0.00% | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 133.10 | 136.90 | 87.28 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 128.20 | 132.10 | 74.60 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 123.20 | 127.10 | 66.82 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 118.30 | 122.00 | 39.20 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 113.40 | 117.10 | 35.80 | 0.00 | 0.00% | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 108.40 | 112.10 | 68.00 | 0.00 | 0.00% | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 103.50 | 107.20 | 58.00 | 0.00 | 0.00% | 0 | 34 | 1.13 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 93.50 | 97.30 | 78.80 | 0.00 | 0.00% | 0 | 26 | 1.03 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 84.60 | 87.10 | 46.00 | 0.00 | 0.00% | 0 | 21 | 0.96 | 0.99 | 0.00 | -0.04 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 74.80 | 77.40 | 60.11 | 0.00 | 0.00% | 0 | 216 | 0.85 | 0.98 | 0.00 | -0.06 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 63.70 | 68.00 | 63.40 | +15.40 | +32.09% | 2 | 226 | 0.79 | 0.97 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 54.30 | 58.00 | 43.10 | 0.00 | 0.00% | 0 | 57 | 0.69 | 0.94 | 0.00 | -0.14 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 44.70 | 48.50 | 34.60 | 0.00 | 0.00% | 0 | 409 | 0.61 | 0.92 | 0.00 | -0.15 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 36.60 | 39.40 | 27.90 | 0.00 | 0.00% | 0 | 633 | 0.50 | 0.86 | 0.01 | -0.21 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 26.90 | 30.10 | 22.90 | 0.00 | 0.00% | 0 | 368 | 0.43 | 0.79 | 0.01 | -0.25 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 18.90 | 22.40 | 20.50 | +8.80 | +75.22% | 11 | 317 | 0.41 | 0.71 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 13.00 | 15.00 | 14.10 | +5.44 | +62.82% | 13 | 407 | 0.40 | 0.59 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 7.50 | 9.80 | 9.00 | +3.80 | +73.08% | 14 | 57 | 0.37 | 0.45 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 5.30 | 7.40 | 5.71 | +2.51 | +78.44% | 47 | 539 | 0.42 | 0.32 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 330.00 | 1.60 | 5.50 | 3.26 | +1.41 | +76.22% | 10 | 18 | 0.39 | 0.22 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 340.00 | 0.35 | 3.70 | 2.01 | +0.53 | +35.82% | 1 | 135 | 0.36 | 0.16 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 350.00 | 0.45 | 2.40 | 1.45 | +0.60 | +70.59% | 20 | 321 | 0.41 | 0.11 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 360.00 | 0.05 | 1.25 | 3.40 | 0.00 | 0.00% | 0 | 85 | 0.38 | 0.07 | 0.00 | -0.11 | 3/24/2025 | 5/30/2025 4:00:00 PM EST |
| 370.00 | 0.15 | 2.70 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.03 | 0.00 | -0.06 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 380.00 | 0.05 | 2.50 | 0.66 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.02 | 0.00 | -0.04 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 5/30/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 2.20 | 0.66 | 0.00 | 0.00% | 0 | 44 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 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 | 2.36 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.05 | 1.11 | 0.00 | 0.00% | 0 | 24 | 2.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.15 | 0.82 | 0.00 | 0.00% | 0 | 23 | 2.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 23 | 2.09 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 0.76 | 0.00 | 0.00% | 0 | 16 | 2.01 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 1.69 | 0.00 | 0.00% | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.05 | 0.71 | 0.00 | 0.00% | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.05 | 0.93 | 0.00 | 0.00% | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.20 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 0.97 | 0.00 | 0.00% | 0 | 218 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.25 | 1.02 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 27 | 1.21 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.05 | 2.20 | 1.05 | 0.00 | 0.00% | 0 | 47 | 1.09 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.25 | 2.45 | 0.25 | -0.24 | -48.98% | 10 | 361 | 0.83 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.15 | 2.50 | 1.65 | 0.00 | 0.00% | 0 | 169 | 0.67 | -0.02 | 0.00 | -0.06 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 240.00 | 0.25 | 2.75 | 0.75 | -0.30 | -28.58% | 1 | 130 | 0.65 | -0.03 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 250.00 | 0.40 | 3.00 | 2.20 | 0.00 | 0.00% | 0 | 101 | 0.55 | -0.06 | 0.00 | -0.14 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 260.00 | 0.55 | 3.40 | 1.30 | -1.10 | -45.84% | 4 | 282 | 0.65 | -0.08 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 270.00 | 1.15 | 4.10 | 2.67 | -1.33 | -33.25% | 2 | 66 | 0.47 | -0.14 | 0.01 | -0.21 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 280.00 | 2.75 | 4.10 | 2.70 | -4.90 | -64.48% | 10 | 70 | 0.42 | -0.21 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 290.00 | 3.60 | 6.80 | 7.23 | -5.57 | -43.52% | 5 | 40 | 0.37 | -0.29 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 300.00 | 7.90 | 10.20 | 8.50 | -7.50 | -46.88% | 3 | 208 | 0.37 | -0.41 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 310.00 | 12.00 | 15.20 | 56.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.55 | 0.01 | -0.28 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 320.00 | 18.30 | 21.40 | 19.67 | % | 10 | 0 | 0.36 | -0.68 | 0.01 | -0.26 | 5/30/2025 | 5/30/2025 4:00:00 PM EST | |
| 330.00 | 26.10 | 29.40 | 54.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.22 | 3/21/2025 | 5/30/2025 4:00:00 PM EST |
| 340.00 | 35.00 | 38.40 | 86.00 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.84 | 0.01 | -0.19 | 5/1/2025 | 5/30/2025 4:00:00 PM EST |
| 350.00 | 44.40 | 47.90 | % | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.15 | 5/30/2025 4:00:00 PM EST | |||
| 360.00 | 54.10 | 56.80 | % | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.11 | 5/30/2025 4:00:00 PM EST | |||
| 370.00 | 63.80 | 67.60 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.06 | 5/30/2025 4:00:00 PM EST | |||
| 380.00 | 73.90 | 77.20 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 390.00 | 83.60 | 87.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 400.00 | 93.70 | 97.10 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 410.00 | 103.60 | 107.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 420.00 | 113.80 | 117.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 430.00 | 123.60 | 127.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 440.00 | 133.60 | 137.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 450.00 | 143.60 | 147.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |