Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $46.00 as of 10/8/2025 4:35:32 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 | 22.20 | 25.50 | 23.85 | 18.20 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 17.00 | 20.50 | 18.75 | 10.79 | 0.00 | 0.00% | 0.62 | 0 | 21 | 3.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 11.90 | 15.40 | 13.65 | 11.05 | 0.00 | 0.00% | 0.39 | 0 | 14 | 2.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 37.00 | 9.90 | 13.50 | 11.70 | % | 0.32 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 38.00 | 10.10 | 12.30 | 11.20 | 7.40 | 0.00 | 0.00% | 0.29 | 0 | 99 | 2.17 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 39.00 | 8.10 | 11.50 | 9.80 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.12 | 0.98 | 0.02 | -0.01 | 9/23/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 8.10 | 10.50 | 9.30 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 96 | 1.97 | 0.95 | 0.02 | -0.03 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 41.00 | 7.10 | 9.80 | 8.45 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 51 | 1.96 | 0.93 | 0.03 | -0.03 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 42.00 | 6.50 | 6.90 | 6.70 | 7.38 | +2.36 | +47.02% | 0.16 | 21 | 1,417 | 1.35 | 0.89 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 43.00 | 5.80 | 6.60 | 6.20 | 6.10 | +1.80 | +41.86% | 0.14 | 5 | 338 | 0.91 | 0.84 | 0.04 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 44.00 | 4.30 | 6.40 | 5.35 | 5.51 | +1.41 | +34.39% | 0.12 | 35 | 69 | 1.74 | 0.79 | 0.05 | -0.08 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 4.20 | 4.70 | 4.45 | 4.60 | +1.36 | +41.98% | 0.10 | 67 | 1,940 | 0.85 | 0.73 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 46.00 | 2.70 | 6.10 | 4.40 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 553 | 1.07 | 0.67 | 0.06 | -0.11 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 47.00 | 3.20 | 4.00 | 3.60 | 2.90 | +0.55 | +23.41% | 0.08 | 1 | 324 | 1.00 | 0.60 | 0.06 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 48.00 | 2.80 | 3.20 | 3.00 | 3.30 | +1.12 | +51.38% | 0.06 | 13 | 308 | 0.97 | 0.54 | 0.06 | -0.13 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 49.00 | 2.35 | 2.75 | 2.55 | 3.00 | +1.10 | +57.90% | 0.05 | 301 | 525 | 0.97 | 0.48 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 50.00 | 2.00 | 2.35 | 2.18 | 2.15 | +0.67 | +45.27% | 0.04 | 212 | 4,243 | 0.98 | 0.42 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 0.35 | 1.15 | 0.75 | 1.04 | +0.19 | +22.36% | 0.01 | 183 | 3,081 | 0.90 | 0.22 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 1.85 | 0.95 | 0.40 | -0.25 | -38.47% | 0.02 | 3 | 416 | 1.24 | 0.10 | 0.02 | -0.07 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.30 | -0.15 | -33.34% | 0.01 | 110 | 656 | 1.29 | 0.04 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | 0.25 | -0.15 | -37.50% | 0.01 | 21 | 14 | 2.47 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 613 | 2.55 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.08 | -44.45% | 0.02 | 55 | 117 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 631 | 1.21 | -0.02 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.27 | -57.45% | 0.00 | 3 | 691 | 0.79 | -0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.32 | -56.14% | 0.01 | 1 | 756 | 1.06 | -0.07 | 0.03 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 42.00 | 0.05 | 0.60 | 0.33 | 0.58 | -0.19 | -24.68% | 0.01 | 1 | 125 | 0.70 | -0.11 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.80 | 0.40 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | -0.16 | 0.04 | -0.07 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 44.00 | 0.55 | 1.15 | 0.85 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.77 | -0.21 | 0.05 | -0.08 | 10/7/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 0.95 | 1.50 | 1.23 | 1.10 | -1.00 | -47.62% | 0.03 | 4 | 23 | 0.81 | -0.27 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 46.00 | 1.45 | 1.85 | 1.65 | 1.70 | -5.00 | -74.63% | 0.04 | 10 | 4 | 0.87 | -0.33 | 0.06 | -0.11 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 47.00 | 0.75 | 3.60 | 2.18 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.90 | -0.40 | 0.06 | -0.12 | 8/19/2025 | 10/8/2025 3:59:50 PM EST |
| 48.00 | 2.45 | 2.85 | 2.65 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.89 | -0.46 | 0.06 | -0.13 | 8/19/2025 | 10/8/2025 3:59:50 PM EST |
| 49.00 | 3.00 | 3.50 | 3.25 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.92 | -0.52 | 0.06 | -0.14 | 10/3/2025 | 10/8/2025 3:59:50 PM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 3.40 | -5.60 | -62.23% | 0.08 | 10 | 10 | 0.92 | -0.58 | 0.06 | -0.14 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 7.40 | 9.30 | 8.35 | 7.00 | % | 0.15 | 1 | 0 | 1.62 | -0.78 | 0.04 | -0.12 | 10/8/2025 | 10/8/2025 3:59:50 PM EST | |
| 60.00 | 10.60 | 12.90 | 11.75 | % | 0.20 | 0 | 0 | 1.84 | -0.90 | 0.02 | -0.07 | 10/8/2025 3:59:50 PM EST | |||
| 65.00 | 15.40 | 18.20 | 16.80 | % | 0.26 | 0 | 0 | 1.92 | -0.96 | 0.01 | -0.04 | 10/8/2025 3:59:50 PM EST | |||
| 70.00 | 20.40 | 23.20 | 21.80 | % | 0.31 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.01 | 10/8/2025 3:59:50 PM EST |