Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $271.92 as of 7/22/2026 7:37:27 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 | 94.50 | 99.10 | 96.80 | % | 0.57 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 175.00 | 89.50 | 94.20 | 91.85 | % | 0.52 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 7/22/2026 4:00:02 PM EST | |||
| 180.00 | 84.50 | 89.20 | 86.85 | % | 0.48 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 7/22/2026 4:00:02 PM EST | |||
| 185.00 | 79.60 | 83.70 | 81.65 | % | 0.44 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.05 | 7/22/2026 4:00:02 PM EST | |||
| 190.00 | 75.00 | 78.90 | 76.95 | % | 0.41 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.06 | 7/22/2026 4:00:02 PM EST | |||
| 195.00 | 70.10 | 74.40 | 72.25 | % | 0.37 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.08 | 7/22/2026 4:00:02 PM EST | |||
| 200.00 | 65.50 | 69.40 | 67.45 | 86.70 | 0.00 | 0.00% | 0.34 | 0 | 183 | 0.86 | 0.96 | 0.00 | -0.09 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 56.30 | 60.50 | 58.40 | 71.05 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.80 | 0.93 | 0.00 | -0.12 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 220.00 | 47.50 | 51.50 | 49.50 | % | 0.23 | 0 | 0 | 0.64 | 0.88 | 0.00 | -0.16 | 7/22/2026 4:00:02 PM EST | |||
| 230.00 | 39.20 | 43.40 | 41.30 | 52.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.20 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 240.00 | 31.50 | 36.10 | 33.80 | 50.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | 0.77 | 0.01 | -0.24 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 250.00 | 24.70 | 29.30 | 27.00 | 30.30 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.60 | 0.69 | 0.01 | -0.27 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 260.00 | 18.70 | 22.80 | 20.75 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.60 | 0.60 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 270.00 | 13.70 | 18.00 | 15.85 | 22.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.59 | 0.51 | 0.01 | -0.30 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 280.00 | 9.60 | 13.50 | 11.55 | 11.60 | 0.00 | 0.00% | 0.04 | 0 | 224 | 0.60 | 0.42 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 290.00 | 6.20 | 10.30 | 8.25 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.57 | 0.34 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 300.00 | 4.00 | 7.70 | 5.85 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.58 | 0.27 | 0.01 | -0.25 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 310.00 | 2.00 | 5.90 | 3.95 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.58 | 0.21 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 320.00 | 0.80 | 4.60 | 2.70 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.56 | 0.16 | 0.01 | -0.19 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 330.00 | 1.00 | 3.20 | 2.10 | 2.00 | +0.20 | +11.12% | 0.01 | 3 | 149 | 0.55 | 0.12 | 0.00 | -0.16 | 7/23/2026 | 7/22/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.51 | 0.09 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 3.80 | 1.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.78 | 0.06 | 0.00 | -0.09 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 360.00 | 0.55 | 3.70 | 2.13 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | 0.05 | 0.00 | -0.08 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.04 | 0.00 | -0.06 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.02 | 0.00 | -0.05 | 7/13/2026 | 7/22/2026 4:00:02 PM EST |
| 390.00 | 0.05 | 3.50 | 1.78 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.02 | 0.00 | -0.04 | 7/10/2026 | 7/22/2026 4:00:02 PM EST |
| 400.00 | 0.05 | 1.75 | 0.90 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.61 | 0.01 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.01 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.99 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/22/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 450.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 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 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.04 | 7/22/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.04 | 7/22/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.05 | 7/22/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.06 | 7/22/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 3.90 | 1.95 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.03 | 0.00 | -0.08 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 200.00 | 0.35 | 2.35 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | -0.04 | 0.00 | -0.09 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 0.05 | 4.50 | 2.28 | % | 0.01 | 0 | 0 | 0.83 | -0.07 | 0.00 | -0.12 | 7/22/2026 4:00:02 PM EST | |||
| 220.00 | 1.30 | 5.30 | 3.30 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.12 | 0.00 | -0.16 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 230.00 | 3.70 | 7.10 | 5.40 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.64 | -0.17 | 0.01 | -0.20 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 240.00 | 5.90 | 9.40 | 7.65 | 6.95 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.60 | -0.23 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 250.00 | 9.10 | 12.50 | 10.80 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.58 | -0.31 | 0.01 | -0.27 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 260.00 | 13.50 | 16.50 | 15.00 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 151 | 0.60 | -0.40 | 0.01 | -0.29 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 270.00 | 18.00 | 21.50 | 19.75 | 19.13 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.59 | -0.49 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 280.00 | 23.90 | 27.50 | 25.70 | 25.70 | 0.00 | 0.00% | 0.09 | 0 | 144 | 0.57 | -0.58 | 0.01 | -0.30 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 290.00 | 30.40 | 33.90 | 32.15 | 27.00 | 0.00 | 0.00% | 0.11 | 0 | 769 | 0.55 | -0.66 | 0.01 | -0.28 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 300.00 | 38.00 | 41.70 | 39.85 | 30.95 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.55 | -0.73 | 0.01 | -0.25 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 310.00 | 46.10 | 50.00 | 48.05 | 45.89 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.55 | -0.79 | 0.01 | -0.22 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 320.00 | 54.80 | 58.80 | 56.80 | 49.60 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.55 | -0.84 | 0.01 | -0.19 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 330.00 | 64.10 | 68.00 | 66.05 | 26.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.73 | -0.88 | 0.00 | -0.16 | 7/7/2026 | 7/22/2026 4:00:02 PM EST |
| 340.00 | 73.30 | 77.40 | 75.35 | 33.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | -0.91 | 0.00 | -0.13 | 7/9/2026 | 7/22/2026 4:00:02 PM EST |
| 350.00 | 83.00 | 87.00 | 85.00 | 73.79 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.76 | -0.94 | 0.00 | -0.09 | 7/15/2026 | 7/22/2026 4:00:02 PM EST |
| 360.00 | 92.70 | 96.90 | 94.80 | 36.50 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.84 | -0.95 | 0.00 | -0.08 | 7/9/2026 | 7/22/2026 4:00:02 PM EST |
| 370.00 | 102.00 | 106.80 | 104.40 | 42.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.89 | -0.96 | 0.00 | -0.06 | 7/9/2026 | 7/22/2026 4:00:02 PM EST |
| 380.00 | 112.00 | 116.80 | 114.40 | % | 0.30 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.05 | 7/22/2026 4:00:02 PM EST | |||
| 390.00 | 122.00 | 126.80 | 124.40 | % | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.04 | 7/22/2026 4:00:02 PM EST | |||
| 400.00 | 132.00 | 136.70 | 134.35 | % | 0.34 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 410.00 | 142.00 | 146.70 | 144.35 | % | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:02 PM EST | |||
| 420.00 | 152.00 | 156.70 | 154.35 | 113.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/22/2026 4:00:02 PM EST |
| 430.00 | 162.00 | 166.70 | 164.35 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 7/22/2026 4:00:02 PM EST | |||
| 440.00 | 172.00 | 176.70 | 174.35 | 120.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:02 PM EST |
| 450.00 | 182.00 | 186.70 | 184.35 | 130.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:02 PM EST |