Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $44.18 as of 10/3/2025 3:21:21 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 | 20.40 | 24.30 | 22.35 | % | 0.89 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 30.00 | 16.10 | 19.50 | 17.80 | % | 0.59 | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 33.00 | 13.20 | 16.60 | 14.90 | % | 0.45 | 0 | 0 | 1.28 | 0.93 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 34.00 | 12.60 | 15.80 | 14.20 | % | 0.42 | 0 | 0 | 1.26 | 0.91 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 11.60 | 15.00 | 13.30 | % | 0.38 | 0 | 0 | 1.19 | 0.89 | 0.01 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 36.00 | 10.90 | 13.90 | 12.40 | % | 0.34 | 0 | 0 | 1.10 | 0.87 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 37.00 | 10.10 | 13.40 | 11.75 | 10.15 | % | 0.32 | 1 | 0 | 1.17 | 0.84 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 38.00 | 9.20 | 12.60 | 10.90 | % | 0.29 | 0 | 0 | 1.13 | 0.82 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 39.00 | 8.30 | 11.70 | 10.00 | 6.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.09 | 0.80 | 0.02 | -0.04 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 7.30 | 11.10 | 9.20 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.06 | 0.77 | 0.02 | -0.04 | 9/18/2025 | 10/3/2025 4:00:03 PM EST |
| 41.00 | 6.60 | 10.60 | 8.60 | 5.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.77 | 0.74 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 42.00 | 6.10 | 10.00 | 8.05 | % | 0.19 | 0 | 0 | 0.82 | 0.70 | 0.03 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 43.00 | 5.40 | 9.30 | 7.35 | % | 0.17 | 0 | 0 | 0.81 | 0.67 | 0.03 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 44.00 | 4.90 | 9.00 | 6.95 | 5.58 | +1.84 | +49.20% | 0.16 | 1 | 1 | 0.84 | 0.64 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 4.70 | 8.40 | 6.55 | 5.59 | +1.09 | +24.23% | 0.15 | 1 | 154 | 0.86 | 0.61 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 46.00 | 4.30 | 8.00 | 6.15 | 4.47 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.87 | 0.58 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 47.00 | 3.70 | 7.60 | 5.65 | % | 0.12 | 0 | 0 | 0.86 | 0.55 | 0.03 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 48.00 | 4.00 | 7.20 | 5.60 | % | 0.12 | 0 | 0 | 0.91 | 0.52 | 0.03 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 49.00 | 3.10 | 6.70 | 4.90 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.87 | 0.49 | 0.03 | -0.06 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 3.30 | 6.40 | 4.85 | 3.77 | +1.00 | +36.11% | 0.10 | 133 | 153 | 0.91 | 0.46 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 2.55 | 3.20 | 2.88 | 3.00 | +1.35 | +81.82% | 0.05 | 33 | 15 | 0.84 | 0.35 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 1.90 | 2.70 | 2.30 | 1.80 | +0.45 | +33.34% | 0.04 | 520 | 423 | 0.92 | 0.27 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.87 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.50 | -0.03 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.85 | 0.93 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.17 | -0.07 | 0.01 | -0.02 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.22 | -0.09 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 35.00 | 0.30 | 1.05 | 0.68 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.68 | -0.11 | 0.01 | -0.03 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 36.00 | 0.50 | 1.35 | 0.93 | % | 0.03 | 0 | 0 | 0.72 | -0.13 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.85 | 0.93 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 350 | 0.91 | -0.16 | 0.02 | -0.03 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.92 | -0.18 | 0.02 | -0.03 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 39.00 | 1.15 | 2.45 | 1.80 | 2.13 | -1.62 | -43.20% | 0.05 | 3 | 1 | 0.75 | -0.20 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.40 | 2.85 | 1.63 | % | 0.04 | 0 | 0 | 0.63 | -0.23 | 0.02 | -0.04 | 10/3/2025 4:00:03 PM EST | |||
| 41.00 | 0.55 | 3.30 | 1.93 | % | 0.05 | 0 | 0 | 0.63 | -0.26 | 0.03 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 42.00 | 0.90 | 4.60 | 2.75 | % | 0.07 | 0 | 0 | 0.72 | -0.30 | 0.03 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 43.00 | 1.90 | 3.90 | 2.90 | % | 0.07 | 0 | 0 | 0.69 | -0.33 | 0.03 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 44.00 | 2.05 | 5.00 | 3.53 | % | 0.08 | 0 | 0 | 0.72 | -0.36 | 0.03 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 2.70 | 5.10 | 3.90 | % | 0.09 | 0 | 0 | 0.70 | -0.39 | 0.03 | -0.05 | 10/3/2025 4:00:03 PM EST | |||
| 46.00 | 3.10 | 6.60 | 4.85 | % | 0.11 | 0 | 0 | 0.77 | -0.42 | 0.03 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 47.00 | 3.40 | 7.00 | 5.20 | % | 0.11 | 0 | 0 | 0.74 | -0.45 | 0.03 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 48.00 | 4.20 | 7.60 | 5.90 | % | 0.12 | 0 | 0 | 0.75 | -0.48 | 0.03 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 49.00 | 5.10 | 8.10 | 6.60 | 6.93 | % | 0.13 | 3 | 0 | 0.77 | -0.51 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:03 PM EST | |
| 50.00 | 5.60 | 9.10 | 7.35 | % | 0.15 | 0 | 0 | 0.78 | -0.54 | 0.03 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 8.90 | 12.70 | 10.80 | % | 0.20 | 0 | 0 | 0.75 | -0.65 | 0.03 | -0.06 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 13.20 | 16.70 | 14.95 | % | 0.25 | 0 | 0 | 0.73 | -0.73 | 0.02 | -0.05 | 10/3/2025 4:00:03 PM EST |