Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $71.56 as of 11/28/2025 4:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 54.70 | 59.00 | 56.85 | % | 3.79 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 20.00 | 49.70 | 54.00 | 51.85 | 49.86 | 0.00 | 0.00% | 2.59 | 0 | 21 | 2.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 23.00 | 46.70 | 51.00 | 48.85 | % | 2.12 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 24.00 | 45.70 | 50.00 | 47.85 | 16.60 | 0.00 | 0.00% | 1.99 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 12:59:50 PM EST |
| 25.00 | 44.70 | 49.00 | 46.85 | % | 1.87 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 26.00 | 43.70 | 48.00 | 45.85 | % | 1.76 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 27.00 | 42.70 | 47.00 | 44.85 | % | 1.66 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 28.00 | 41.80 | 46.00 | 43.90 | 18.00 | 0.00 | 0.00% | 1.57 | 0 | 58 | 2.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:50 PM EST |
| 29.00 | 40.80 | 45.00 | 42.90 | 23.30 | 0.00 | 0.00% | 1.48 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 12:59:50 PM EST |
| 30.00 | 39.80 | 44.10 | 41.95 | 18.50 | 0.00 | 0.00% | 1.40 | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/28/2025 12:59:50 PM EST |
| 31.00 | 38.80 | 43.10 | 40.95 | 17.67 | 0.00 | 0.00% | 1.32 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:50 PM EST |
| 32.00 | 37.80 | 42.10 | 39.95 | 38.00 | 0.00 | 0.00% | 1.25 | 0 | 53 | 1.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 33.00 | 36.80 | 41.10 | 38.95 | 10.16 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/28/2025 12:59:50 PM EST |
| 34.00 | 35.80 | 40.10 | 37.95 | 36.05 | 0.00 | 0.00% | 1.12 | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 35.00 | 34.80 | 39.10 | 36.95 | 14.10 | 0.00 | 0.00% | 1.06 | 0 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:50 PM EST |
| 36.00 | 33.80 | 38.10 | 35.95 | 34.10 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 37.00 | 32.80 | 37.10 | 34.95 | 33.00 | 0.00 | 0.00% | 0.94 | 0 | 51 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 38.00 | 31.80 | 36.10 | 33.95 | 10.00 | 0.00 | 0.00% | 0.89 | 0 | 23 | 1.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/28/2025 12:59:50 PM EST |
| 39.00 | 30.80 | 35.10 | 32.95 | 9.20 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/28/2025 12:59:50 PM EST |
| 40.00 | 29.80 | 34.10 | 31.95 | 30.10 | 0.00 | 0.00% | 0.80 | 0 | 34 | 1.53 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:50 PM EST |
| 41.00 | 28.90 | 33.10 | 31.00 | 4.20 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:50 PM EST |
| 42.00 | 27.90 | 32.10 | 30.00 | 6.50 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:50 PM EST |
| 43.00 | 26.90 | 31.20 | 29.05 | 27.35 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 44.00 | 25.90 | 30.20 | 28.05 | 10.94 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:50 PM EST |
| 45.00 | 24.90 | 29.20 | 27.05 | 25.00 | 0.00 | 0.00% | 0.60 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 46.00 | 23.90 | 28.20 | 26.05 | 24.25 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 47.00 | 22.90 | 27.20 | 25.05 | 24.00 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:50 PM EST |
| 48.00 | 22.00 | 26.20 | 24.10 | 4.28 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:50 PM EST |
| 49.00 | 21.00 | 25.20 | 23.10 | 21.10 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 50.00 | 20.00 | 24.20 | 22.10 | 20.60 | 0.00 | 0.00% | 0.44 | 0 | 2,301 | 1.08 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:50 PM EST |
| 55.00 | 15.10 | 19.30 | 17.20 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 47 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:50 PM EST |
| 60.00 | 11.00 | 14.40 | 12.70 | 10.60 | 0.00 | 0.00% | 0.21 | 0 | 309 | 0.71 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:50 PM EST |
| 65.00 | 5.30 | 9.50 | 7.40 | 5.59 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.53 | 0.95 | 0.02 | -0.01 | 11/11/2025 | 11/28/2025 12:59:50 PM EST |
| 70.00 | 1.75 | 3.30 | 2.53 | 2.60 | +0.75 | +40.55% | 0.04 | 2 | 53 | 0.21 | 0.70 | 0.09 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 370 | 0.11 | 0.22 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/28/2025 12:59:50 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:50 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:50 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:50 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:50 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 5.77 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 11/28/2025 12:59:50 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:50 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:50 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.14 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:50 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:50 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:50 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:50 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:50 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 251 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 46.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:50 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:50 PM EST |
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:50 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:50 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:50 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 128 | 3,301 | 0.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 65.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 996 | 0.24 | -0.05 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 70.00 | 0.30 | 0.95 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 0.13 | -0.30 | 0.09 | -0.02 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 75.00 | 1.40 | 4.00 | 2.70 | 3.89 | % | 0.04 | 3 | 0 | 0.20 | -0.78 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:50 PM EST | |
| 80.00 | 6.10 | 10.40 | 8.25 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 85.00 | 11.10 | 15.40 | 13.25 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 90.00 | 16.10 | 20.40 | 18.25 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 95.00 | 21.10 | 25.40 | 23.25 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 100.00 | 26.10 | 30.40 | 28.25 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 105.00 | 31.10 | 35.40 | 33.25 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST |