Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $32.28 as of 5/5/2025 9:05:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.60 | 19.70 | % | 0 | 0 | 2.78 | 0.98 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 14.60 | 18.80 | % | 0 | 0 | 2.64 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 13.70 | 17.90 | % | 0 | 0 | 2.51 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 12.90 | 16.90 | % | 0 | 0 | 2.34 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 12.10 | 15.90 | % | 0 | 0 | 2.19 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 11.50 | 15.00 | 9.40 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.92 | 0.01 | -0.02 | 4/1/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 10.30 | 14.10 | % | 0 | 0 | 1.97 | 0.90 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 9.80 | 13.30 | % | 0 | 0 | 1.90 | 0.88 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 8.60 | 12.30 | % | 0 | 0 | 1.77 | 0.86 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 7.60 | 11.50 | % | 0 | 0 | 1.70 | 0.83 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 7.40 | 10.60 | 7.50 | 0.00 | 0.00% | 0 | 1,100 | 1.06 | 0.81 | 0.02 | -0.03 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 6.10 | 9.80 | % | 0 | 0 | 1.54 | 0.77 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 5.00 | 9.10 | % | 0 | 0 | 1.49 | 0.74 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 6.10 | 8.30 | 5.20 | 0.00 | 0.00% | 0 | 75 | 1.15 | 0.71 | 0.03 | -0.04 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 5.60 | 6.40 | 2.20 | 0.00 | 0.00% | 0 | 62 | 0.99 | 0.68 | 0.03 | -0.04 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 3.90 | 7.30 | 5.33 | 0.00 | 0.00% | 0 | 323 | 1.02 | 0.64 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 2.90 | 6.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.61 | 0.04 | -0.04 | 2/3/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 3.70 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 95 | 0.90 | 0.57 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 3.10 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 32 | 0.86 | 0.53 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 2.50 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.49 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 2.35 | 4.50 | 2.95 | -0.25 | -7.82% | 1 | 16 | 1.00 | 0.45 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 1.70 | 2.95 | 2.45 | 0.00 | 0.00% | 0 | 39 | 0.82 | 0.41 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.50 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.31 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 3.20 | 0.91 | 0.00 | 0.00% | 0 | 702 | 1.26 | 0.28 | 0.03 | -0.04 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 0.65 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.26 | 0.03 | -0.03 | 2/20/2025 | 5/5/2025 3:59:58 PM EST |
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.23 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 0.15 | 2.95 | % | 0 | 0 | 0.93 | 0.21 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.65 | % | 0 | 0 | 1.33 | 0.19 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 431 | 1.39 | 0.17 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 46.00 | 0.00 | 2.70 | % | 0 | 0 | 1.43 | 0.15 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.65 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.14 | 0.02 | -0.02 | 12/4/2024 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 0.00 | 2.60 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.12 | 0.02 | -0.02 | 3/6/2025 | 5/5/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 2.55 | % | 0 | 0 | 1.52 | 0.11 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.48 | 0.10 | 0.02 | -0.02 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.47 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.03 | 0.01 | -0.01 | 2/14/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.90 | 3.10 | 0.00 | 0.00% | 0 | 8 | 1.79 | 0.02 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.10 | 2.45 | 0.50 | 0.00 | 0.00% | 0 | 251 | 1.94 | -0.02 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 2.50 | % | 0 | 0 | 2.58 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.55 | % | 0 | 0 | 2.43 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.60 | % | 0 | 0 | 2.30 | -0.05 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.70 | % | 0 | 0 | 2.18 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 3,002 | 2.07 | -0.08 | 0.01 | -0.02 | 2/20/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.10 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 3.10 | % | 0 | 0 | 1.90 | -0.12 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 3.10 | % | 0 | 0 | 1.77 | -0.14 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 3.30 | % | 0 | 0 | 1.70 | -0.17 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 3.40 | 1.68 | 0.00 | 0.00% | 0 | 25 | 1.60 | -0.19 | 0.02 | -0.03 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.20 | 3.60 | % | 0 | 0 | 0.99 | -0.23 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 0.50 | 3.80 | % | 0 | 0 | 0.99 | -0.26 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 1.35 | 3.70 | 4.40 | 0.00 | 0.00% | 0 | 305 | 1.01 | -0.29 | 0.03 | -0.04 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.80 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.32 | 0.03 | -0.04 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 2.50 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 423 | 0.96 | -0.36 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 2.30 | 4.90 | % | 0 | 0 | 0.94 | -0.39 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 3.40 | 4.80 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.43 | 0.04 | -0.04 | 1/16/2025 | 5/5/2025 3:59:58 PM EST |
| 33.00 | 4.00 | 4.80 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.47 | 0.04 | -0.04 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 3.90 | 6.10 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.51 | 0.04 | -0.04 | 1/8/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 5.10 | 6.30 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.88 | -0.55 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 5.60 | 7.30 | % | 0 | 0 | 0.89 | -0.59 | 0.04 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 6.60 | 10.10 | 9.90 | 0.00 | 0.00% | 0 | 7 | 1.24 | -0.69 | 0.04 | -0.04 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 8.20 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 715 | 0.85 | -0.72 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 41.00 | 7.90 | 11.70 | % | 0 | 0 | 1.26 | -0.74 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 42.00 | 8.60 | 12.70 | % | 0 | 0 | 1.31 | -0.77 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 43.00 | 10.10 | 13.30 | % | 0 | 0 | 1.26 | -0.79 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 44.00 | 10.40 | 14.40 | % | 0 | 0 | 1.33 | -0.81 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 11.20 | 15.30 | % | 0 | 0 | 1.35 | -0.83 | 0.03 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 46.00 | 12.20 | 16.30 | 14.80 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.85 | 0.02 | -0.02 | 3/13/2025 | 5/5/2025 3:59:58 PM EST |
| 47.00 | 13.60 | 17.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.86 | 0.02 | -0.02 | 10/18/2024 | 5/5/2025 3:59:58 PM EST |
| 48.00 | 14.20 | 18.10 | % | 0 | 0 | 1.42 | -0.88 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 49.00 | 15.10 | 19.10 | % | 0 | 0 | 1.46 | -0.89 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 16.10 | 19.80 | % | 0 | 0 | 1.42 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 20.90 | 24.90 | % | 0 | 0 | 1.61 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 25.80 | 29.60 | 18.00 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.97 | 0.01 | -0.01 | 11/7/2024 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 30.80 | 34.80 | % | 0 | 0 | 1.86 | -0.98 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 35.80 | 39.80 | 28.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | -0.99 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 40.70 | 44.60 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |