Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $30.58 as of 5/27/2025 3:32:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 17.80 | % | 0 | 0 | 2.39 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 9.60 | 13.00 | % | 0 | 0 | 1.72 | 0.87 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 21.00 | 9.10 | 11.50 | % | 0 | 0 | 1.43 | 0.85 | 0.02 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 22.00 | 8.00 | 10.70 | % | 0 | 0 | 1.38 | 0.83 | 0.02 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 23.00 | 7.00 | 9.90 | % | 0 | 0 | 1.32 | 0.81 | 0.02 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 24.00 | 6.80 | 9.20 | % | 0 | 0 | 0.85 | 0.78 | 0.02 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 25.00 | 6.50 | 8.40 | 7.50 | 0.00 | 0.00% | 0 | 7 | 0.94 | 0.76 | 0.02 | -0.04 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 6.20 | 7.70 | % | 0 | 0 | 0.98 | 0.73 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 27.00 | 5.50 | 7.10 | % | 0 | 0 | 0.96 | 0.70 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 28.00 | 4.80 | 6.80 | % | 0 | 0 | 0.98 | 0.67 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 29.00 | 4.40 | 6.00 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.63 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 4.00 | 4.90 | 4.80 | +0.80 | +20.00% | 8 | 15 | 1.09 | 0.60 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 31.00 | 3.50 | 5.10 | % | 0 | 0 | 0.96 | 0.57 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 32.00 | 3.00 | 5.50 | % | 0 | 0 | 1.03 | 0.53 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 33.00 | 2.70 | 4.30 | % | 0 | 0 | 0.95 | 0.50 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 34.00 | 2.30 | 4.20 | % | 0 | 0 | 0.97 | 0.46 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 35.00 | 2.05 | 3.80 | % | 0 | 0 | 0.96 | 0.43 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 36.00 | 1.80 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.39 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 37.00 | 1.55 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.36 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 38.00 | 1.40 | 2.35 | 2.00 | +0.10 | +5.27% | 7 | 1 | 0.90 | 0.32 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 40.00 | 0.85 | 1.80 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.26 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:59:04 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 | 0.75 | % | 0 | 0 | 1.62 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 0.25 | 0.90 | % | 0 | 0 | 0.98 | -0.13 | 0.01 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 21.00 | 0.60 | 1.05 | % | 0 | 0 | 1.02 | -0.15 | 0.02 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 22.00 | 0.60 | 2.40 | % | 0 | 0 | 1.16 | -0.17 | 0.02 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 23.00 | 0.80 | 2.65 | % | 0 | 0 | 1.14 | -0.19 | 0.02 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 24.00 | 0.00 | 3.10 | % | 0 | 0 | 1.44 | -0.22 | 0.02 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 25.00 | 1.25 | 3.80 | % | 0 | 0 | 1.17 | -0.24 | 0.02 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 26.00 | 1.55 | 2.60 | % | 0 | 0 | 0.95 | -0.27 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 27.00 | 1.90 | 3.20 | % | 0 | 0 | 0.97 | -0.30 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 28.00 | 2.25 | 4.30 | % | 0 | 0 | 1.03 | -0.33 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 29.00 | 2.50 | 5.00 | % | 0 | 0 | 1.03 | -0.37 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 30.00 | 2.00 | 4.60 | % | 0 | 0 | 0.84 | -0.40 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 31.00 | 3.60 | 6.00 | % | 0 | 0 | 1.02 | -0.43 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 32.00 | 4.20 | 6.60 | % | 0 | 0 | 1.02 | -0.47 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 33.00 | 4.90 | 7.10 | % | 0 | 0 | 1.01 | -0.50 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 34.00 | 5.40 | 8.00 | % | 0 | 0 | 1.02 | -0.54 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 35.00 | 6.00 | 7.30 | % | 0 | 0 | 0.86 | -0.57 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 36.00 | 6.50 | 8.40 | % | 0 | 0 | 0.87 | -0.61 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 37.00 | 7.40 | 9.00 | % | 0 | 0 | 0.87 | -0.64 | 0.04 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 38.00 | 8.00 | 10.90 | % | 0 | 0 | 0.97 | -0.68 | 0.03 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 40.00 | 9.70 | 12.20 | % | 0 | 0 | 0.93 | -0.74 | 0.03 | -0.03 | 5/27/2025 1:59:04 PM EST |