Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $31.45 as of 7/11/2025 8:52:38 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 | 14.20 | 18.50 | 16.35 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 16.00 | 13.10 | 17.50 | 15.30 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 17.00 | 12.10 | 16.50 | 14.30 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 18.00 | 11.10 | 15.50 | 13.30 | % | 0.74 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 19.00 | 10.40 | 14.20 | 12.30 | % | 0.65 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 9.70 | 13.80 | 11.75 | % | 0.59 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 21.00 | 9.00 | 12.40 | 10.70 | % | 0.51 | 0 | 0 | 4.01 | 0.97 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 22.00 | 8.00 | 12.00 | 10.00 | % | 0.45 | 0 | 0 | 0.00 | 0.95 | 0.01 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 23.00 | 7.00 | 10.90 | 8.95 | % | 0.39 | 0 | 0 | 0.00 | 0.94 | 0.02 | -0.12 | 7/11/2025 3:59:52 PM EST | |||
| 24.00 | 6.10 | 9.30 | 7.70 | % | 0.32 | 0 | 0 | 0.00 | 0.92 | 0.02 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 5.90 | 7.80 | 6.85 | 4.09 | 0.00 | 0.00% | 0.27 | 0 | 13 | 2.31 | 0.88 | 0.03 | -0.16 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 26.00 | 4.40 | 8.00 | 6.20 | % | 0.24 | 0 | 0 | 1.72 | 0.85 | 0.04 | -0.17 | 7/11/2025 3:59:52 PM EST | |||
| 27.00 | 3.70 | 7.50 | 5.60 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.11 | 0.81 | 0.04 | -0.19 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 28.00 | 2.95 | 6.50 | 4.73 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 225 | 2.59 | 0.76 | 0.05 | -0.20 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 29.00 | 2.15 | 6.00 | 4.08 | 1.24 | 0.00 | 0.00% | 0.14 | 0 | 12 | 2.73 | 0.72 | 0.05 | -0.21 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 2.40 | 5.00 | 3.70 | 3.60 | +1.45 | +67.45% | 0.12 | 530 | 212 | 1.50 | 0.66 | 0.06 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 31.00 | 1.90 | 3.50 | 2.70 | 3.50 | +2.30 | +191.67% | 0.09 | 542 | 502 | 1.23 | 0.61 | 0.06 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 32.00 | 1.55 | 3.50 | 2.53 | 2.80 | +1.95 | +229.42% | 0.08 | 80 | 132 | 1.42 | 0.55 | 0.06 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 33.00 | 0.90 | 3.40 | 2.15 | 0.86 | 0.00 | 0.00% | 0.07 | 0 | 384 | 1.44 | 0.49 | 0.06 | -0.21 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 34.00 | 1.25 | 3.00 | 2.13 | 1.51 | +0.51 | +51.00% | 0.06 | 28 | 68 | 1.65 | 0.43 | 0.06 | -0.20 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 1.50 | 3.50 | 2.50 | 1.50 | +0.50 | +50.00% | 0.07 | 71 | 1,567 | 2.07 | 0.38 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 36.00 | 0.15 | 4.90 | 2.53 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 170 | 2.27 | 0.33 | 0.05 | -0.18 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | 1.05 | +0.50 | +90.91% | 0.03 | 2 | 8 | 2.25 | 0.28 | 0.05 | -0.17 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 38.00 | 0.10 | 1.95 | 1.03 | 1.00 | +0.75 | +300.00% | 0.03 | 5 | 14 | 1.51 | 0.24 | 0.04 | -0.15 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 39.00 | 0.10 | 1.25 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.40 | 0.21 | 0.04 | -0.14 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 40.00 | 0.55 | 1.50 | 1.03 | 0.90 | +0.80 | +800.00% | 0.03 | 14 | 36 | 1.69 | 0.17 | 0.04 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 41.00 | 0.10 | 1.95 | 1.03 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.63 | 0.14 | 0.03 | -0.10 | 6/9/2025 | 7/11/2025 3:59:52 PM EST |
| 42.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.68 | 0.12 | 0.03 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 3.33 | 0.10 | 0.02 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 3.15 | 0.08 | 0.02 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | % | 0.01 | 1 | 0 | 2.28 | 0.07 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 3.58 | 0.02 | 0.01 | -0.02 | 7/11/2025 3:59:52 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 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.16 | 0 | 101 | 5.39 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 4.66 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 4.33 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 4.01 | -0.01 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.45 | -0.02 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 3.43 | -0.03 | 0.01 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.84 | -0.05 | 0.01 | -0.10 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.88 | -0.06 | 0.02 | -0.12 | 7/11/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.30 | -0.08 | 0.02 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.98 | -0.12 | 0.03 | -0.16 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.92 | -0.15 | 0.04 | -0.17 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 27.00 | 0.20 | 4.70 | 2.45 | 0.75 | +0.60 | +400.00% | 0.09 | 77 | 195 | 2.84 | -0.19 | 0.04 | -0.19 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 28.00 | 0.35 | 2.10 | 1.23 | 1.35 | +0.56 | +70.89% | 0.04 | 25 | 41 | 1.67 | -0.24 | 0.05 | -0.20 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 29.00 | 0.05 | 4.70 | 2.38 | 1.28 | +0.07 | +5.79% | 0.08 | 5 | 31 | 2.21 | -0.28 | 0.05 | -0.21 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 30.00 | 0.35 | 2.40 | 1.38 | 2.42 | +1.67 | +222.67% | 0.05 | 142 | 341 | 1.32 | -0.34 | 0.06 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 31.00 | 0.90 | 4.00 | 2.45 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 27 | 1.70 | -0.39 | 0.06 | -0.22 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 32.00 | 1.00 | 4.00 | 2.50 | 2.60 | +1.05 | +67.75% | 0.08 | 15 | 47 | 1.43 | -0.45 | 0.06 | -0.22 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 33.00 | 2.15 | 5.10 | 3.63 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.74 | -0.51 | 0.06 | -0.21 | 6/11/2025 | 7/11/2025 3:59:52 PM EST |
| 34.00 | 2.90 | 5.80 | 4.35 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.76 | -0.57 | 0.06 | -0.20 | 6/10/2025 | 7/11/2025 3:59:52 PM EST |
| 35.00 | 4.00 | 6.70 | 5.35 | % | 0.15 | 0 | 0 | 1.98 | -0.62 | 0.06 | -0.19 | 7/11/2025 3:59:52 PM EST | |||
| 36.00 | 4.30 | 8.00 | 6.15 | % | 0.17 | 0 | 0 | 3.08 | -0.67 | 0.05 | -0.18 | 7/11/2025 3:59:52 PM EST | |||
| 37.00 | 5.30 | 7.90 | 6.60 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.35 | -0.72 | 0.05 | -0.17 | 6/9/2025 | 7/11/2025 3:59:52 PM EST |
| 38.00 | 6.70 | 8.50 | 7.60 | % | 0.20 | 0 | 0 | 2.37 | -0.76 | 0.04 | -0.15 | 7/11/2025 3:59:52 PM EST | |||
| 39.00 | 7.10 | 9.60 | 8.35 | % | 0.21 | 0 | 0 | 2.45 | -0.79 | 0.04 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 40.00 | 8.20 | 10.30 | 9.25 | % | 0.23 | 0 | 0 | 2.38 | -0.83 | 0.04 | -0.12 | 7/11/2025 3:59:52 PM EST | |||
| 41.00 | 9.00 | 11.20 | 10.10 | % | 0.25 | 0 | 0 | 2.57 | -0.86 | 0.03 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 42.00 | 9.10 | 13.50 | 11.30 | % | 0.27 | 0 | 0 | 2.77 | -0.88 | 0.03 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 43.00 | 10.60 | 14.40 | 12.50 | % | 0.29 | 0 | 0 | 3.62 | -0.90 | 0.02 | -0.08 | 7/11/2025 3:59:52 PM EST | |||
| 44.00 | 11.90 | 15.50 | 13.70 | % | 0.31 | 0 | 0 | 3.81 | -0.92 | 0.02 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 45.00 | 12.50 | 16.50 | 14.50 | % | 0.32 | 0 | 0 | 3.92 | -0.93 | 0.02 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 50.00 | 17.90 | 21.00 | 19.45 | % | 0.39 | 0 | 0 | 4.45 | -0.98 | 0.01 | -0.02 | 7/11/2025 3:59:52 PM EST |