ALNY Option Chain

End of day data from August 5, 2022 for ALNY options expiring on August 19, 2022.

  1. NASDAQ
  2. >
  3. ALNY
  4. >
  5. Option Chain
|USD |ALNY: $229.76 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ALNY19Aug22P130.00PUT130.00$0.10$0.05 / 5$0.95 / 2332,5076,077133.330160%-0.004966-0.0214750.0003190.006321-0.000474
ALNY19Aug22C175.00CALL175.00$44.60$41.70 / 14$45.70 / 106001,62683.471632%0.873841-0.3202930.0046050.0911200.059325
ALNY19Aug22P110.00PUT110.00$0.05$0.05 / 2503592,296126.861834%-0.000357-0.0019470.0000290.000573-0.000034
ALNY19Aug22P200.00PUT200.00$1.00$0.70 / 45$2.00 / 1814347739.852716%-0.308258-0.5226340.0078230.154778-0.031579
ALNY19Aug22C230.00CALL230.00$4.10$1.80 / 10$3.90 / 669869742.106188%0.431249-0.5947230.0087360.1728440.033216
ALNY19Aug22P190.00PUT190.00$0.50$0.35 / 15$0.95 / 554528046.096810%-0.227184-0.4484930.0067030.132625-0.022959
ALNY19Aug22P185.00PUT185.00$0.42$0.20 / 20$0.70 / 524026749.069155%-0.190309-0.4042510.0060380.119467-0.019111
ALNY19Aug22P220.00PUT220.00$7.90$6.20 / 20$8.50 / 11394032.993984%-0.483580-0.5894700.0088600.175308-0.051121
ALNY19Aug22P125.00PUT125.00$0.10$0.05 / 5$0.95 / 376361,737142.250320%-0.002826-0.0129560.0001930.003812-0.000269
ALNY19Aug22C220.00CALL220.00$6.50$4.40 / 4$6.30 / 7292,07837.778158%0.516420-0.6040900.0088600.1753080.039199
ALNY19Aug22C240.00CALL240.00$0.20$0.50 / 14$1.80 / 56286,52542.025337%0.352554-0.5613610.0082550.1633320.027491
ALNY19Aug22P210.00PUT210.00$3.20$2.60 / 47$3.70 / 162831335.184226%-0.395309-0.5708780.0085610.169380-0.041109
ALNY19Aug22C145.00CALL145.00$73.80$71.60 / 10$75.20 / 419340130.974717%0.979896-0.0822500.0010810.0213880.057590
ALNY19Aug22C250.00CALL250.00$0.43$0.15 / 12$0.75 / 27126942.908642%0.282546-0.5106130.0075150.1486970.022263
ALNY19Aug22P195.00PUT195.00$0.75$0.50 / 20$1.50 / 571229843.832207%-0.266679-0.4883660.0073040.144517-0.027130
ALNY19Aug22C260.00CALL260.00$0.10$0.05 / 10$0.40 / 201158445.972338%0.222304-0.4495360.0066210.1310020.017674
ALNY19Aug22P120.00PUT120.00$0.10$0.10 / 3101,262120.823297%-0.001517-0.0073710.0001100.002169-0.000144
ALNY19Aug22P115.00PUT115.00$0.05$0.05 / 5$1.95 / 3048162182.211888%-0.000764-0.0039290.0000580.001156-0.000072
ALNY19Aug22P180.00PUT180.00$0.40$0.20 / 10$0.50 / 2071,04753.133513%-0.156514-0.3571040.0053310.105474-0.015623
ALNY19Aug22P175.00PUT175.00$0.20$0.10 / 35$0.50 / 32713858.068788%-0.126159-0.3086640.0046050.091120-0.012522
ALNY19Aug22C210.00CALL210.00$11.59$10.80 / 10$13.70 / 2062,06847.405542%0.604691-0.5848330.0085610.1693800.045106
ALNY19Aug22C170.00CALL170.00$46.00$46.50 / 10$50.70 / 1053,05090.438785%0.900522-0.2718810.0038860.0768910.059973
ALNY19Aug22P260.00PUT260.00$40.70$39.60 / 4$43.50 / 13342.468767%-0.777696-0.4322580.0066210.131002-0.089069
ALNY19Aug22P170.00PUT170.00$0.35$0.05 / 2$0.45 / 21215062.645747%-0.099478-0.2605830.0038860.076891-0.009820
ALNY19Aug22C165.00CALL165.00$51.00$51.50 / 10$55.70 / 10260999.014920%0.923425-0.2254100.0031970.0632500.060220
ALNY19Aug22C160.00CALL160.00$56.00$56.50 / 10$60.70 / 102387107.759365%0.942589-0.1822810.0025580.0506080.060077
ALNY19Aug22C155.00CALL155.00$62.30$61.50 / 10$65.70 / 10266116.702812%0.958184-0.1436070.0019860.0392890.059567
ALNY19Aug22C150.00CALL150.00$69.50$66.50 / 10$70.70 / 421,080125.870832%0.970495-0.1101420.0014920.0295150.058725
ALNY19Aug22P140.00PUT140.00$0.15$0.05 / 1$0.20 / 623,26594.526234%-0.013181-0.0505990.0007530.014900-0.001266
ALNY19Aug22P100.00PUT100.00$0.05$0.05 / 31825,845143.414238%-0.000061-0.0003700.0000050.000109-0.000006
ALNY19Aug22P270.00PUT270.00$52.10$49.30 / 4$54.00 / 101154.204743%-0.828036-0.3665640.0056660.112115-0.097071
ALNY19Aug22P230.00PUT230.00$15.51$12.50 / 23$15.70 / 1016130.196005%-0.568751-0.5794380.0087360.172844-0.061210
ALNY19Aug22P165.00PUT165.00$0.20$0.05 / 30$0.60 / 68114372.234005%-0.076575-0.2144460.0031970.063250-0.007520
ALNY19Aug22P160.00PUT160.00$0.10$0.05 / 2$0.25 / 2132670.183109%-0.057411-0.1716490.0025580.050608-0.005611
ALNY19Aug22P145.00PUT145.00$0.22$0.05 / 2$0.35 / 10116293.589309%-0.020104-0.0726140.0010810.021388-0.001939
ALNY19Aug22P105.00PUT105.00$0.05$0.05 / 2901834134.943150%-0.000154-0.0008890.0000130.000261-0.000014
ALNY19Aug22P95.00PUT95.00$0.41$0.05 / 31811,066152.307645%-0.000021-0.0001390.0000020.000041-0.000002
ALNY19Aug22P90.00PUT90.00$0.55$0.05 / 31513,688161.689494%-0.000007-0.0000460.0000010.000014-0.000001
ALNY19Aug22P80.00PUT80.00$0.05$1.05 / 4149275.496187%-0.000001-0.0000030.0000010.0000010.000000
ALNY19Aug22P65.00PUT65.00$0.05$0.05 / 441312218.253562%-0.0000010.0000000.0000010.0000000.000000
ALNY19Aug22C300.00CALL300.00$2.00 / 1500111.894747%0.072900-0.2086820.0030790.0609200.005945
ALNY19Aug22P300.00PUT300.00$87.80$79.10 / 30$84.00 / 600072.381540%-0.927100-0.1887460.0030790.060920-0.117220
ALNY19Aug22P290.00PUT290.00$77.80$69.20 / 4$74.00 / 100054.316933%-0.901655-0.2420040.0038540.076249-0.111081
ALNY19Aug22C290.00CALL290.00$0.25 / 10069.105765%0.098345-0.2612760.0038540.0762490.007979
ALNY19Aug22C280.00CALL280.00$2.35 / 120098.331948%0.130971-0.3205790.0047270.0935180.010564
ALNY19Aug22P280.00PUT280.00$59.10 / 30$64.00 / 600060.220746%-0.869029-0.3019710.0047270.093518-0.104390
ALNY19Aug22C270.00CALL270.00$2.35 / 40088.387823%0.171964-0.3845060.0056660.1121150.013777
ALNY19Aug22P250.00PUT250.00$29.60 / 4$34.00 / 100038.326622%-0.717454-0.4939990.0075150.148697-0.080374
ALNY19Aug22P240.00PUT240.00$18.00$20.90 / 4$24.50 / 100536.179899%-0.647446-0.5454120.0082550.163332-0.071041
ALNY19Aug22C200.00CALL200.00$25.19$17.70 / 10$21.50 / 10034749.756983%0.691742-0.5359240.0078230.1547780.050531
ALNY19Aug22C195.00CALL195.00$13.48$22.00 / 70$26.50 / 2001,45955.663809%0.733321-0.5013240.0073040.1445170.052927
ALNY19Aug22C190.00CALL190.00$34.24$27.00 / 4$30.50 / 4096759.037022%0.772816-0.4611190.0067030.1326250.055046
ALNY19Aug22C185.00CALL185.00$38.80$32.00 / 1$35.80 / 4036069.179442%0.809691-0.4165450.0060380.1194670.056840
ALNY19Aug22C180.00CALL180.00$43.70$36.70 / 14$40.40 / 404,64873.006759%0.843486-0.3690660.0053310.1054740.058276
ALNY19Aug22P155.00PUT155.00$0.10$0.05 / 2$0.50 / 38021183.834228%-0.041816-0.1333060.0019860.039289-0.004068
ALNY19Aug22P150.00PUT150.00$0.15$0.05 / 2$0.25 / 1025983.137144%-0.029505-0.1001740.0014920.029515-0.002858
ALNY19Aug22C140.00CALL140.00$83.77$76.50 / 10$80.80 / 40153146.072747%0.986819-0.0599020.0007530.0149000.056210
ALNY19Aug22C135.00CALL135.00$87.50$81.50 / 1$85.90 / 40173157.253810%0.991717-0.0427320.0005020.0099390.054631
ALNY19Aug22P135.00PUT135.00$0.10$0.05 / 2$1.25 / 1740924130.624488%-0.008283-0.0337610.0005020.009939-0.000793
ALNY19Aug22C130.00CALL130.00$92.50$86.50 / 10$91.00 / 6023168.867606%0.995034-0.0301140.0003190.0063210.052898
ALNY19Aug22C125.00CALL125.00$97.50$91.50 / 5$96.00 / 10060179.757133%0.997174-0.0212630.0001930.0038120.051050
ALNY19Aug22C120.00CALL120.00$99.30$96.50 / 4$100.70 / 4022187.189094%0.998483-0.0153460.0001100.0021690.049122
ALNY19Aug22C115.00CALL115.00$36.66$101.50 / 4$106.00 / 100111202.836897%0.999236-0.0115710.0000580.0011560.047141
ALNY19Aug22C110.00CALL110.00$106.10 / 1$110.80 / 400206.394889%0.999643-0.0092570.0000290.0005730.045127
ALNY19Aug22C105.00CALL105.00$111.50 / 4$115.80 / 400225.033468%0.999846-0.0078660.0000130.0002610.043093
ALNY19Aug22C100.00CALL100.00$44.50$116.50 / 1$120.80 / 403238.381772%0.999939-0.0070150.0000050.0001090.041049
ALNY19Aug22C95.00CALL95.00$121.50$121.10 / 1$125.80 / 405245.628106%0.999979-0.0064520.0000020.0000410.039000
ALNY19Aug22C90.00CALL90.00$64.40$126.50 / 1$130.80 / 402267.265998%0.999993-0.0060270.0000010.0000140.036949
ALNY19Aug22P85.00PUT85.00$0.03$0.05 / 201,869171.600549%-0.000002-0.0000130.0000010.0000040.000000
ALNY19Aug22C85.00CALL85.00$131.50 / 1$135.80 / 400282.989610%0.999998-0.0056620.0000010.0000040.034896
ALNY19Aug22C80.00CALL80.00$60.30$136.50 / 4$140.80 / 401299.722421%1.000000-0.0053200.0000010.0000010.032844
ALNY19Aug22P75.00PUT75.00$0.03$0.05 / 250788193.336920%-0.000001-0.0000010.0000010.0000000.000000
ALNY19Aug22C75.00CALL75.00$141.50 / 4$145.80 / 400317.612304%1.000000-0.0049850.0000010.0000000.030791
ALNY19Aug22P70.00PUT70.00$0.60$0.05 / 10012205.334098%-0.0000010.0000000.0000010.0000000.000000
ALNY19Aug22C70.00CALL70.00$146.50 / 4$150.90 / 400338.920323%1.000000-0.0046520.0000010.0000000.028738
ALNY19Aug22C65.00CALL65.00$147.40$151.30 / 10$155.80 / 400353.091862%1.000000-0.0043200.0000010.0000000.026686