[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALNY":3,"homepage-market-summary":30,"stock-options-ALNY":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALNY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alnylam Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Alnylam Pharmaceuticals is a leader in the study of RNA interference (RNAi) therapeutics. RNAi is a naturally occurring biological pathway within cells for sequence-specific silencing and regulation of gene expression. Alnylam's commercial RNAi therapeutic products include Onpattro and Amvuttra (for hATTR amyloidosis), Givlaari (for acute hepatic porphyria), and Oxlumo (for primary hyperoxaluria type 1), all developed and commercialized by Alnylam. Plus, Leqvio (for hypercholesterolemia) and Qfitlia (for hemophilia A or B), which are being commercialized by Alnylam's partners, Novartis and Sanofi, respectively. It also has several clinical programs across various therapeutic areas, including cardio-metabolic diseases, neuroscience, and hematology.","2,500","Cambridge, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},219.72,231.31,231.36,219.4,231.18,-11.46,-4.96,1660127.892667,42654,222.5501,495.54999,3.65,658479.7032512827,43.9,5620,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"status":175,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":216,"updated_at":793,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},478,4962,0.63,[187,188,192,196,200,204,208,212],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",50,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",78,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",106,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",169,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-12-17",442,"271217",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2028-01-21",477,"280121",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2029-01-19",841,"290119",[217,236,254,271,289,307,328,349,369,389,409,431,457,482,510,540,567,594,622,647,670,693,716,737,756,775],{"strike":218,"call":219,"put":230,"callItm":39,"putItm":113,"isAtm":113},145,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":39},"ALNY  261016C00145000",85,88.7,0,0.5541,0.999989,0.000002,-0.000042,0.000023,0.058927,{"contract_symbol":231,"symbol":231,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":223,"gamma":223,"theta":234,"vega":235,"rho":223,"in_the_money":113},"ALNY  261016P00145000",3.4,0.4777,-0.000002,0.000001,{"strike":237,"call":238,"put":249,"callItm":39,"putItm":113,"isAtm":113},150,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":223,"changePercent":9,"volume":223,"openInterest":243,"open_interest":243,"iv":224,"implied_volatility":224,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":39},"ALNY  261016C00150000",79.9,83.7,104,1,0.99996,0.000007,-0.000147,0.000079,0.060956,{"contract_symbol":250,"symbol":250,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":251,"gamma":235,"theta":252,"vega":253,"rho":223,"in_the_money":113},"ALNY  261016P00150000",-0.000003,-0.000009,0.000006,{"strike":255,"call":256,"put":266,"callItm":39,"putItm":113,"isAtm":113},155,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":223,"changePercent":9,"volume":223,"openInterest":243,"open_interest":243,"iv":224,"implied_volatility":224,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":39},"ALNY  261016C00155000",75,78.7,99,0.999868,0.00002,-0.000447,0.00024,0.062979,{"contract_symbol":267,"symbol":267,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":268,"gamma":226,"theta":227,"vega":269,"rho":270,"in_the_money":113},"ALNY  261016P00155000",-0.000012,0.000026,-0.000001,{"strike":272,"call":273,"put":282,"callItm":39,"putItm":113,"isAtm":113},160,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":39},"ALNY  261016C00160000",70,73.8,0.999616,0.000054,-0.001212,0.000649,0.064986,{"contract_symbol":283,"symbol":283,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":113},"ALNY  261016P00160000",-0.000051,0.000009,-0.000158,0.000098,-0.000005,{"strike":290,"call":291,"put":300,"callItm":39,"putItm":113,"isAtm":113},165,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":39},"ALNY  261016C00165000",65,68.8,0.998995,0.000131,-0.002947,0.001579,0.066958,{"contract_symbol":301,"symbol":301,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":233,"implied_volatility":233,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":113},"ALNY  261016P00165000",-0.000181,0.000031,-0.000519,0.000322,-0.000017,{"strike":308,"call":309,"put":318,"callItm":39,"putItm":113,"isAtm":113},170,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":39},"ALNY  261016C00170000",60,63.6,0.99761,0.000288,-0.006492,0.003478,0.068855,{"contract_symbol":319,"symbol":319,"bid":223,"ask":320,"last":321,"change":223,"changePercent":9,"volume":223,"openInterest":322,"open_interest":322,"iv":233,"implied_volatility":233,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":113},"ALNY  261016P00170000",1.65,1.4,4,-0.000565,0.000089,-0.001494,0.000928,-0.000055,{"strike":329,"call":330,"put":339,"callItm":39,"putItm":113,"isAtm":113},175,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"ALNY  261016C00175000",55,58.9,0.994797,0.000579,-0.013053,0.006993,0.070612,{"contract_symbol":340,"symbol":340,"bid":223,"ask":341,"last":342,"change":223,"changePercent":9,"volume":223,"openInterest":343,"open_interest":343,"iv":233,"implied_volatility":233,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":113},"ALNY  261016P00175000",3.5,0.99,196,-0.001563,0.000227,-0.003804,0.002364,-0.000151,{"strike":350,"call":351,"put":360,"callItm":39,"putItm":113,"isAtm":113},180,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"ALNY  261016C00180000",50.1,54,0.989552,0.001071,-0.024127,0.012925,0.07213,{"contract_symbol":361,"symbol":361,"bid":223,"ask":341,"last":362,"change":223,"changePercent":9,"volume":223,"openInterest":363,"open_interest":363,"iv":233,"implied_volatility":233,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":113},"ALNY  261016P00180000",2.36,10,-0.003876,0.000517,-0.008652,0.005376,-0.000376,{"strike":370,"call":371,"put":381,"callItm":39,"putItm":113,"isAtm":113},185,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":223,"changePercent":9,"volume":223,"openInterest":243,"open_interest":243,"iv":224,"implied_volatility":224,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":39},"ALNY  261016C00185000",45.2,49,69.5,0.980519,0.001831,-0.041256,0.022102,0.073272,{"contract_symbol":382,"symbol":382,"bid":223,"ask":341,"last":383,"change":223,"changePercent":9,"volume":223,"openInterest":243,"open_interest":243,"iv":233,"implied_volatility":233,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":113},"ALNY  261016P00185000",2.79,-0.0087,0.001058,-0.017723,0.011013,-0.000846,{"strike":390,"call":391,"put":401,"callItm":39,"putItm":113,"isAtm":113},190,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":223,"changePercent":9,"volume":223,"openInterest":363,"open_interest":363,"iv":224,"implied_volatility":224,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"ALNY  261016C00190000",40.3,43.5,60.74,0.966064,0.002913,-0.065638,0.035164,0.073876,{"contract_symbol":402,"symbol":402,"bid":223,"ask":173,"last":403,"change":223,"changePercent":9,"volume":223,"openInterest":343,"open_interest":343,"iv":233,"implied_volatility":233,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":113},"ALNY  261016P00190000",0.92,-0.017809,0.001967,-0.032951,0.020476,-0.001736,{"strike":410,"call":411,"put":420,"callItm":39,"putItm":113,"isAtm":113},195,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":39},"ALNY  261016C00195000",35.4,38.7,0.944457,0.004334,-0.097678,0.052329,0.073762,{"contract_symbol":421,"symbol":421,"bid":223,"ask":422,"last":423,"change":424,"changePercent":9,"volume":179,"openInterest":425,"open_interest":425,"iv":233,"implied_volatility":233,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":113},"ALNY  261016P00195000",1.2,0.61,0.09,6,-0.03351,0.003343,-0.056002,0.0348,-0.003277,{"strike":432,"call":433,"put":445,"callItm":39,"putItm":113,"isAtm":113},200,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":223,"changePercent":9,"volume":223,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":39},"ALNY  261016C00200000",30.7,34.4,49.41,56,0.5318,0.922108,0.005869,-0.12183,0.068003,0.07358,{"contract_symbol":446,"symbol":446,"bid":223,"ask":447,"last":448,"change":449,"changePercent":9,"volume":179,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":113},"ALNY  261016P00200000",2.1,0.7,0.55,303,0.467,-0.054524,0.005068,-0.081124,0.051569,-0.005343,{"strike":458,"call":459,"put":471,"callItm":39,"putItm":113,"isAtm":113},210,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":223,"changePercent":9,"volume":223,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"ALNY  261016C00210000",21.7,25,35.96,3,0.4886,0.850944,0.010179,-0.178385,0.108373,0.07057,{"contract_symbol":472,"symbol":472,"bid":181,"ask":473,"last":474,"change":475,"changePercent":9,"volume":322,"openInterest":53,"open_interest":53,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":113},"ALNY  261016P00210000",2.85,1.68,1.63,0.4733,-0.142066,0.010175,-0.167292,0.104929,-0.014049,{"strike":483,"call":484,"put":496,"callItm":113,"putItm":39,"isAtm":39},220,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":223,"changePercent":9,"volume":223,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":113},"ALNY  261016C00220000",13.8,17.6,32.6,453,0.4818,0.717324,0.015037,-0.256193,0.157848,0.061118,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":39},"ALNY  261016P00220000",3.3,4.5,3.8,2.45,20,527,0.4654,-0.276988,0.015414,-0.24504,0.156299,-0.027649,{"strike":511,"call":512,"put":526,"callItm":113,"putItm":39,"isAtm":113},230,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":113},"ALNY  261016C00230000",7.9,10.2,11,-13.55,13,16,0.4451,0.547457,0.019067,-0.2772,0.184894,0.047836,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":531,"changePercent":9,"volume":532,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"ALNY  261016P00230000",7,8.7,6.95,4.35,47,71,0.4635,-0.452978,0.018313,-0.288689,0.184919,-0.045814,{"strike":541,"call":542,"put":555,"callItm":113,"putItm":39,"isAtm":113},240,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":425,"change":546,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":113},"ALNY  261016C00240000",3.6,6.5,-13.68,29,125,0.4648,0.368391,0.017378,-0.275554,0.175986,0.032544,{"contract_symbol":556,"symbol":556,"bid":557,"ask":179,"last":558,"change":559,"changePercent":9,"volume":560,"openInterest":548,"open_interest":548,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":39},"ALNY  261016P00240000",12.3,12.92,8.62,62,0.4632,-0.63216,0.017428,-0.274483,0.1759,-0.065032,{"strike":568,"call":569,"put":581,"callItm":113,"putItm":39,"isAtm":113},250,{"contract_symbol":570,"symbol":570,"bid":571,"ask":498,"last":572,"change":573,"changePercent":9,"volume":255,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":113},"ALNY  261016C00250000",1.8,2.6,-5.77,1204,0.4923,0.234744,0.013365,-0.237721,0.143352,0.020866,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":502,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"ALNY  261016P00250000",19.6,22.3,20.94,11.53,350,0.4556,-0.785018,0.013739,-0.209302,0.136378,-0.082384,{"strike":595,"call":596,"put":609,"callItm":113,"putItm":39,"isAtm":113},260,{"contract_symbol":597,"symbol":597,"bid":243,"ask":598,"last":599,"change":600,"changePercent":9,"volume":601,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":113},"ALNY  261016C00260000",1.95,1.26,-3.83,38,244,0.5064,0.139078,0.009374,-0.176438,0.103426,0.012437,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":614,"changePercent":9,"volume":243,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"ALNY  261016P00260000",27.9,31.2,19.61,3.51,39,0.4507,-0.890746,0.008895,-0.132601,0.087341,-0.095816,{"strike":623,"call":624,"put":635,"callItm":113,"putItm":39,"isAtm":113},270,{"contract_symbol":625,"symbol":625,"bid":223,"ask":320,"last":626,"change":627,"changePercent":9,"volume":519,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":113},"ALNY  261016C00270000",0.75,-2.45,178,0.5676,0.099276,0.006589,-0.155803,0.081483,0.008859,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":223,"changePercent":9,"volume":223,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":39},"ALNY  261016P00270000",37.1,40.7,34.5,19,0.4735,-0.940886,0.005328,-0.087652,0.054958,-0.104385,{"strike":648,"call":649,"put":660,"callItm":113,"putItm":39,"isAtm":113},280,{"contract_symbol":650,"symbol":650,"bid":223,"ask":544,"last":651,"change":652,"changePercent":9,"volume":243,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":113},"ALNY  261016C00280000",0.6,-1.77,441,0.6346,0.077574,0.004903,-0.144909,0.067792,0.006899,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":39},"ALNY  261016P00280000",46.6,50.4,0.5306,-0.957565,0.00365,-0.075423,0.042197,-0.109965,{"strike":671,"call":672,"put":683,"callItm":113,"putItm":39,"isAtm":113},290,{"contract_symbol":673,"symbol":673,"bid":223,"ask":674,"last":152,"change":675,"changePercent":9,"volume":676,"openInterest":677,"open_interest":677,"iv":654,"implied_volatility":654,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":113},"ALNY  261016C00290000",2,-0.68,5,158,0.044953,0.003197,-0.094492,0.044206,0.004018,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":223,"changePercent":9,"volume":223,"openInterest":243,"open_interest":243,"iv":664,"implied_volatility":664,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":39},"ALNY  261016P00290000",57.2,60.4,49.8,-0.979874,0.001965,-0.040611,0.022721,-0.116033,{"strike":694,"call":695,"put":707,"callItm":113,"putItm":39,"isAtm":113},300,{"contract_symbol":696,"symbol":696,"bid":223,"ask":697,"last":698,"change":699,"changePercent":9,"volume":700,"openInterest":701,"open_interest":701,"iv":654,"implied_volatility":654,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":113},"ALNY  261016C00300000",0.8,0.33,-0.07,34,162,0.024945,0.00197,-0.058205,0.02723,0.002239,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":664,"implied_volatility":664,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":39},"ALNY  261016P00300000",67.2,70.4,-0.99106,0.000976,-0.020161,0.011279,-0.121107,{"strike":717,"call":718,"put":727,"callItm":113,"putItm":39,"isAtm":113},310,{"contract_symbol":719,"symbol":719,"bid":223,"ask":626,"last":122,"change":720,"changePercent":9,"volume":464,"openInterest":721,"open_interest":721,"iv":654,"implied_volatility":654,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":113},"ALNY  261016C00310000",-0.05,33,0.013304,0.001153,-0.034073,0.01594,0.001198,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":731,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":664,"implied_volatility":664,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":39},"ALNY  261016P00310000",77.3,80.4,54.4,-0.996259,0.00045,-0.009308,0.005207,-0.125642,{"strike":738,"call":739,"put":747,"callItm":113,"putItm":39,"isAtm":113},320,{"contract_symbol":740,"symbol":740,"bid":223,"ask":232,"last":741,"change":223,"changePercent":9,"volume":223,"openInterest":243,"open_interest":243,"iv":654,"implied_volatility":654,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":113},"ALNY  261016C00320000",0.69,0.006843,0.000645,-0.019057,0.008915,0.000618,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":664,"implied_volatility":664,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":39},"ALNY  261016P00320000",87.2,90.4,-0.998518,0.000195,-0.004027,0.002253,-0.129912,{"strike":757,"call":758,"put":766,"callItm":113,"putItm":39,"isAtm":113},330,{"contract_symbol":759,"symbol":759,"bid":223,"ask":232,"last":760,"change":223,"changePercent":9,"volume":223,"openInterest":425,"open_interest":425,"iv":654,"implied_volatility":654,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":113},"ALNY  261016C00330000",0.15,0.003405,0.000346,-0.010231,0.004786,0.000308,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":664,"implied_volatility":664,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":39},"ALNY  261016P00330000",96.6,100.4,-0.999441,0.00008,-0.001643,0.000919,-0.13406,{"strike":776,"call":777,"put":784,"callItm":113,"putItm":39,"isAtm":113},340,{"contract_symbol":778,"symbol":778,"bid":223,"ask":232,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":654,"implied_volatility":654,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":113},"ALNY  261016C00340000",0.001645,0.000179,-0.005295,0.002477,0.000149,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":664,"implied_volatility":664,"delta":789,"gamma":303,"theta":790,"vega":791,"rho":792,"in_the_money":39},"ALNY  261016P00340000",106.6,110.4,83.5,-0.999799,-0.000637,0.000356,-0.138157,"2026-10-02T03:47:28.916781+00:00"]