Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $46.35 as of 8/22/2025 8:35:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.30 | 23.80 | 22.05 | % | 0.88 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 15.90 | 19.00 | 17.45 | % | 0.58 | 0 | 0 | 1.35 | 0.96 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 11.60 | 14.10 | 12.85 | % | 0.37 | 0 | 0 | 1.03 | 0.88 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 38.00 | 9.30 | 12.50 | 10.90 | % | 0.29 | 0 | 0 | 0.77 | 0.81 | 0.02 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 39.00 | 8.50 | 11.00 | 9.75 | % | 0.25 | 0 | 0 | 0.70 | 0.78 | 0.02 | -0.04 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 7.60 | 10.20 | 8.90 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.67 | 0.76 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 41.00 | 7.10 | 9.40 | 8.25 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.69 | 0.73 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 42.00 | 6.40 | 10.10 | 8.25 | % | 0.20 | 0 | 0 | 0.78 | 0.70 | 0.02 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 43.00 | 5.90 | 9.60 | 7.75 | 5.86 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.80 | 0.67 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 44.00 | 5.80 | 9.20 | 7.50 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | 0.64 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 5.70 | 8.70 | 7.20 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.87 | 0.62 | 0.03 | -0.06 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 46.00 | 4.60 | 8.30 | 6.45 | 6.40 | +1.78 | +38.53% | 0.14 | 5 | 2 | 0.83 | 0.59 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.00 | 4.00 | 7.90 | 5.95 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.82 | 0.57 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 48.00 | 3.80 | 7.50 | 5.65 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.54 | 0.03 | -0.06 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 49.00 | 3.50 | 7.00 | 5.25 | % | 0.11 | 0 | 0 | 0.84 | 0.52 | 0.03 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 4.10 | 6.80 | 5.45 | 5.08 | +1.48 | +41.12% | 0.11 | 1 | 83 | 0.92 | 0.50 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 3.20 | 5.30 | 4.25 | 3.60 | +0.87 | +31.87% | 0.08 | 1 | 2 | 0.96 | 0.40 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 1.20 | 4.30 | 2.75 | 1.60 | % | 0.05 | 1 | 0 | 0.90 | 0.32 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 65.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.14 | 0.25 | 0.02 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 0.90 | 2.85 | 1.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | 0.21 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 1.42 | -0.04 | 0.01 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.87 | -0.12 | 0.01 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 38.00 | 0.30 | 3.40 | 1.85 | 2.68 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.74 | -0.19 | 0.02 | -0.04 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 1.45 | 2.70 | 2.08 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | -0.22 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.55 | 4.40 | 2.48 | % | 0.06 | 0 | 0 | 0.75 | -0.24 | 0.02 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 41.00 | 1.60 | 3.50 | 2.55 | % | 0.06 | 0 | 0 | 0.73 | -0.27 | 0.02 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 42.00 | 2.00 | 3.80 | 2.90 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.30 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 43.00 | 1.95 | 5.70 | 3.83 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.80 | -0.33 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 44.00 | 2.40 | 6.20 | 4.30 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | -0.36 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 3.10 | 6.80 | 4.95 | 4.60 | -0.74 | -13.86% | 0.11 | 7 | 2 | 0.83 | -0.38 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 46.00 | 3.80 | 7.30 | 5.55 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.84 | -0.41 | 0.03 | -0.06 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 47.00 | 4.40 | 7.80 | 6.10 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.43 | 0.03 | -0.06 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 48.00 | 5.00 | 8.50 | 6.75 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | -0.46 | 0.03 | -0.06 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 49.00 | 5.90 | 9.10 | 7.50 | % | 0.15 | 0 | 0 | 0.87 | -0.48 | 0.03 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 7.10 | 9.50 | 8.30 | % | 0.17 | 0 | 0 | 0.89 | -0.50 | 0.03 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 9.50 | 13.20 | 11.35 | % | 0.21 | 0 | 0 | 0.83 | -0.60 | 0.02 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 13.40 | 17.20 | 15.30 | % | 0.26 | 0 | 0 | 1.15 | -0.68 | 0.02 | -0.06 | 8/22/2025 4:00:00 PM EST | |||
| 65.00 | 17.70 | 21.30 | 19.50 | % | 0.30 | 0 | 0 | 1.16 | -0.75 | 0.02 | -0.05 | 8/22/2025 4:00:00 PM EST | |||
| 70.00 | 22.60 | 25.80 | 24.20 | % | 0.35 | 0 | 0 | 1.21 | -0.79 | 0.02 | -0.05 | 8/22/2025 4:00:00 PM EST |