Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $29.50 as of 4/1/2025 8:01:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 17.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 20.00 | 7.40 | 12.00 | % | 0 | 0 | 2.82 | 0.98 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 6.40 | 10.10 | % | 0 | 0 | 2.45 | 0.94 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 5.50 | 8.80 | % | 0 | 0 | 1.51 | 0.91 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 4.50 | 8.20 | % | 0 | 0 | 1.78 | 0.87 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 3.40 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.94 | 0.83 | 0.04 | -0.04 | 3/18/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 2.60 | 6.50 | % | 0 | 0 | 1.60 | 0.77 | 0.05 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 2.70 | 5.50 | % | 0 | 0 | 1.08 | 0.71 | 0.06 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 2.75 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 69 | 1.08 | 0.64 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 1.85 | 4.60 | 5.30 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.57 | 0.07 | -0.06 | 3/12/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 1.75 | 2.85 | 2.00 | 0.00 | 0.00% | 0 | 48 | 0.99 | 0.50 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 1.40 | 2.45 | 1.41 | 0.00 | 0.00% | 0 | 76 | 1.00 | 0.43 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 32.00 | 0.85 | 1.95 | 0.99 | 0.00 | 0.00% | 0 | 57 | 0.92 | 0.37 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 2.65 | 2.62 | 0.00 | 0.00% | 0 | 49 | 0.97 | 0.31 | 0.06 | -0.06 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 297 | 1.03 | 0.25 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 35.00 | 0.40 | 1.10 | 0.67 | 0.00 | 0.00% | 0 | 34 | 0.94 | 0.20 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 252 | 1.13 | 0.16 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 2.30 | 1.29 | 0.00 | 0.00% | 0 | 18 | 1.09 | 0.13 | 0.04 | -0.04 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 71 | 1.02 | 0.10 | 0.03 | -0.03 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.70 | % | 0 | 0 | 1.19 | 0.08 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 153 | 1.58 | 0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.45 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 160 | 4.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | -0.02 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.05 | % | 0 | 0 | 1.59 | -0.06 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 2,003 | 1.23 | -0.09 | 0.03 | -0.03 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 2.45 | % | 0 | 0 | 1.12 | -0.13 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.60 | % | 0 | 0 | 1.99 | -0.17 | 0.04 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | -0.23 | 0.05 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 27.00 | 0.85 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 196 | 0.91 | -0.29 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 28.00 | 0.85 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 65 | 0.85 | -0.36 | 0.06 | -0.06 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 29.00 | 1.20 | 2.70 | % | 0 | 0 | 0.87 | -0.43 | 0.07 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 30.00 | 1.45 | 2.70 | 2.20 | 0.00 | 0.00% | 0 | 197 | 0.71 | -0.50 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 31.00 | 1.20 | 4.60 | % | 0 | 0 | 0.80 | -0.57 | 0.07 | -0.07 | 3/31/2025 3:59:57 PM EST | |||
| 32.00 | 2.25 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 8 | 1.39 | -0.63 | 0.07 | -0.06 | 3/20/2025 | 3/31/2025 3:59:57 PM EST |
| 33.00 | 4.10 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 2,000 | 0.92 | -0.69 | 0.06 | -0.06 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 34.00 | 2.95 | 6.70 | % | 0 | 0 | 1.56 | -0.75 | 0.06 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 35.00 | 3.60 | 7.60 | % | 0 | 0 | 1.63 | -0.80 | 0.05 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 36.00 | 4.90 | 8.50 | % | 0 | 0 | 1.70 | -0.84 | 0.05 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 37.00 | 5.60 | 9.50 | % | 0 | 0 | 1.40 | -0.87 | 0.04 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 38.00 | 6.50 | 10.40 | 7.88 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.90 | 0.03 | -0.03 | 3/14/2025 | 3/31/2025 3:59:57 PM EST |
| 39.00 | 7.50 | 11.30 | % | 0 | 0 | 1.89 | -0.92 | 0.03 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 40.00 | 8.40 | 12.20 | % | 0 | 0 | 1.34 | -0.94 | 0.02 | -0.02 | 3/31/2025 3:59:57 PM EST | |||
| 45.00 | 13.10 | 17.70 | % | 0 | 0 | 2.29 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST |