Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $71.63 as of 12/5/2025 8:43:05 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 | 55.10 | 58.80 | 56.95 | 28.50 | 0.00 | 0.00% | 3.80 | 0 | 3 | 6.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 3:59:59 PM EST |
| 16.00 | 54.10 | 57.80 | 55.95 | 23.00 | 0.00 | 0.00% | 3.50 | 0 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/5/2025 3:59:59 PM EST |
| 17.00 | 52.90 | 56.80 | 54.85 | % | 3.23 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 18.00 | 52.10 | 55.80 | 53.95 | 21.40 | 0.00 | 0.00% | 3.00 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/5/2025 3:59:59 PM EST |
| 19.00 | 50.90 | 54.80 | 52.85 | % | 2.78 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 20.00 | 50.10 | 53.80 | 51.95 | 27.60 | 0.00 | 0.00% | 2.60 | 0 | 396 | 5.46 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/5/2025 3:59:59 PM EST |
| 21.00 | 48.90 | 52.80 | 50.85 | % | 2.42 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 22.00 | 48.10 | 51.80 | 49.95 | 16.50 | 0.00 | 0.00% | 2.27 | 0 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/5/2025 3:59:59 PM EST |
| 23.00 | 47.10 | 50.80 | 48.95 | 48.57 | 0.00 | 0.00% | 2.13 | 0 | 7 | 4.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:59 PM EST |
| 24.00 | 45.90 | 49.80 | 47.85 | % | 1.99 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 25.00 | 45.10 | 48.80 | 46.95 | 26.50 | 0.00 | 0.00% | 1.88 | 0 | 309 | 4.57 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/5/2025 3:59:59 PM EST |
| 26.00 | 44.10 | 47.80 | 45.95 | 45.00 | 0.00 | 0.00% | 1.77 | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:59 PM EST |
| 27.00 | 42.90 | 46.80 | 44.85 | % | 1.66 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 28.00 | 42.10 | 45.80 | 43.95 | 20.52 | 0.00 | 0.00% | 1.57 | 0 | 34 | 4.13 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/5/2025 3:59:59 PM EST |
| 29.00 | 41.10 | 44.80 | 42.95 | 18.86 | 0.00 | 0.00% | 1.48 | 0 | 88 | 3.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/5/2025 3:59:59 PM EST |
| 30.00 | 40.10 | 43.80 | 41.95 | 40.20 | 0.00 | 0.00% | 1.40 | 0 | 325 | 3.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 31.00 | 38.90 | 42.80 | 40.85 | % | 1.32 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 32.00 | 38.10 | 41.80 | 39.95 | 10.80 | 0.00 | 0.00% | 1.25 | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/5/2025 3:59:59 PM EST |
| 33.00 | 37.10 | 40.80 | 38.95 | 36.90 | 0.00 | 0.00% | 1.18 | 0 | 33 | 3.50 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 3:59:59 PM EST |
| 34.00 | 36.10 | 39.80 | 37.95 | 37.20 | 0.00 | 0.00% | 1.12 | 0 | 22 | 3.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:59 PM EST |
| 35.00 | 35.10 | 38.80 | 36.95 | 36.00 | 0.00 | 0.00% | 1.06 | 0 | 99 | 3.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 3:59:59 PM EST |
| 36.00 | 34.10 | 37.80 | 35.95 | 11.80 | 0.00 | 0.00% | 1.00 | 0 | 30 | 3.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/5/2025 3:59:59 PM EST |
| 37.00 | 33.20 | 36.80 | 35.00 | 35.00 | +19.71 | +128.91% | 0.95 | 7 | 45 | 3.07 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 38.00 | 32.10 | 35.80 | 33.95 | 7.00 | 0.00 | 0.00% | 0.89 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/5/2025 3:59:59 PM EST |
| 39.00 | 31.10 | 34.80 | 32.95 | 6.60 | 0.00 | 0.00% | 0.84 | 0 | 14 | 2.88 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/5/2025 3:59:59 PM EST |
| 40.00 | 30.10 | 33.80 | 31.95 | 31.20 | 0.00 | 0.00% | 0.80 | 0 | 427 | 2.78 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:59 PM EST |
| 41.00 | 29.10 | 32.80 | 30.95 | 28.70 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 42.00 | 28.10 | 31.80 | 29.95 | 28.15 | 0.00 | 0.00% | 0.71 | 0 | 26 | 2.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 43.00 | 27.10 | 30.80 | 28.95 | 27.45 | 0.00 | 0.00% | 0.67 | 0 | 55 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 44.00 | 26.10 | 29.80 | 27.95 | 26.30 | 0.00 | 0.00% | 0.64 | 0 | 63 | 2.42 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 45.00 | 25.10 | 28.80 | 26.95 | 26.30 | 0.00 | 0.00% | 0.60 | 0 | 401 | 2.34 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:59 PM EST |
| 46.00 | 24.10 | 27.80 | 25.95 | 24.10 | 0.00 | 0.00% | 0.56 | 0 | 73 | 2.25 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 47.00 | 23.10 | 26.80 | 24.95 | 23.00 | 0.00 | 0.00% | 0.53 | 0 | 55 | 2.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 48.00 | 21.60 | 25.80 | 23.70 | 22.10 | 0.00 | 0.00% | 0.49 | 0 | 183 | 1.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:59 PM EST |
| 49.00 | 22.20 | 23.20 | 22.70 | 21.00 | 0.00 | 0.00% | 0.46 | 0 | 904 | 1.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:59 PM EST |
| 50.00 | 21.10 | 22.40 | 21.75 | 21.85 | 0.00 | 0.00% | 0.43 | 0 | 645 | 1.09 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 55.00 | 16.10 | 17.00 | 16.55 | 15.20 | 0.00 | 0.00% | 0.30 | 0 | 800 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/5/2025 3:59:59 PM EST |
| 60.00 | 10.50 | 13.90 | 12.20 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 126 | 1.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 3:59:59 PM EST |
| 65.00 | 5.20 | 7.00 | 6.10 | 6.40 | +0.02 | +0.32% | 0.09 | 52 | 40 | 0.38 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 70.00 | 1.80 | 2.10 | 1.95 | 1.47 | -0.43 | -22.64% | 0.03 | 55 | 1,605 | 0.17 | 0.79 | 0.13 | -0.03 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,696 | 0.14 | 0.07 | 0.07 | -0.01 | 12/3/2025 | 12/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/5/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/5/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.13 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/5/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 34 | 4.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 15 | 4.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/5/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.95 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/5/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/5/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/5/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.31 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/5/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.16 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/5/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/5/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.20 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.16 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/5/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 446 | 1.97 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,247 | 0.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 0.31 | -0.01 | 0.01 | -0.01 | 12/1/2025 | 12/5/2025 3:59:59 PM EST |
| 70.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.05 | +33.34% | 0.00 | 6,951 | 7,951 | 0.15 | -0.21 | 0.13 | -0.03 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 75.00 | 1.90 | 4.90 | 3.40 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | -0.93 | 0.07 | -0.01 | 11/28/2025 | 12/5/2025 3:59:59 PM EST |
| 80.00 | 6.30 | 10.50 | 8.40 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 85.00 | 11.60 | 15.50 | 13.55 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 90.00 | 16.30 | 20.50 | 18.40 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 95.00 | 21.30 | 25.50 | 23.40 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 100.00 | 26.30 | 30.50 | 28.40 | % | 0.28 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 105.00 | 31.30 | 35.50 | 33.40 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST |