Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $34.56 as of 7/29/2025 2:34:45 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 | 19.40 | 22.20 | 20.80 | % | 1.39 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 16.00 | 18.00 | 21.50 | 19.75 | % | 1.23 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 17.00 | 18.20 | 20.70 | 19.45 | % | 1.14 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 18.00 | 17.40 | 19.80 | 18.60 | % | 1.03 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:50 PM EST | |||
| 19.00 | 15.10 | 17.80 | 16.45 | 14.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.01 | 3/18/2025 | 7/29/2025 12:58:50 PM EST |
| 20.00 | 14.60 | 17.30 | 15.95 | 15.70 | 0.00 | 0.00% | 0.80 | 0 | 11 | 1.71 | 0.97 | 0.01 | -0.01 | 6/3/2025 | 7/29/2025 12:58:50 PM EST |
| 21.00 | 13.80 | 16.30 | 15.05 | % | 0.72 | 0 | 0 | 1.60 | 0.96 | 0.01 | -0.01 | 7/29/2025 12:58:50 PM EST | |||
| 22.00 | 13.10 | 15.10 | 14.10 | % | 0.64 | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.01 | 7/29/2025 12:58:50 PM EST | |||
| 23.00 | 11.60 | 14.80 | 13.20 | % | 0.57 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.02 | 7/29/2025 12:58:50 PM EST | |||
| 24.00 | 11.10 | 12.80 | 11.95 | % | 0.50 | 0 | 0 | 1.36 | 0.92 | 0.01 | -0.02 | 7/29/2025 12:58:50 PM EST | |||
| 25.00 | 10.10 | 12.20 | 11.15 | % | 0.45 | 0 | 0 | 1.07 | 0.90 | 0.02 | -0.02 | 7/29/2025 12:58:50 PM EST | |||
| 26.00 | 9.10 | 11.80 | 10.45 | % | 0.40 | 0 | 0 | 1.17 | 0.88 | 0.02 | -0.03 | 7/29/2025 12:58:50 PM EST | |||
| 27.00 | 9.20 | 10.10 | 9.65 | % | 0.36 | 0 | 0 | 1.13 | 0.85 | 0.02 | -0.03 | 7/29/2025 12:58:50 PM EST | |||
| 28.00 | 7.60 | 9.90 | 8.75 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.09 | 0.83 | 0.02 | -0.03 | 7/22/2025 | 7/29/2025 12:58:50 PM EST |
| 29.00 | 7.10 | 8.80 | 7.95 | 7.25 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.70 | 0.80 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 12:58:50 PM EST |
| 30.00 | 6.60 | 8.00 | 7.30 | 8.63 | 0.00 | 0.00% | 0.24 | 0 | 652 | 0.81 | 0.76 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 31.00 | 6.70 | 7.90 | 7.30 | 8.20 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.82 | 0.73 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 32.00 | 6.10 | 6.70 | 6.40 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.85 | 0.70 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 12:58:50 PM EST |
| 33.00 | 5.70 | 6.20 | 5.95 | 6.01 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.86 | 0.66 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 34.00 | 5.00 | 5.70 | 5.35 | 5.60 | +0.60 | +12.00% | 0.16 | 33 | 624 | 0.86 | 0.63 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 35.00 | 4.80 | 5.20 | 5.00 | 4.90 | -0.10 | -2.00% | 0.14 | 79 | 780 | 0.91 | 0.59 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 36.00 | 4.30 | 4.80 | 4.55 | 4.50 | +0.40 | +9.76% | 0.13 | 3 | 45 | 0.92 | 0.56 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 37.00 | 4.00 | 4.50 | 4.25 | 4.38 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.87 | 0.53 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 38.00 | 3.60 | 4.10 | 3.85 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.92 | 0.50 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 39.00 | 2.65 | 3.90 | 3.28 | 3.60 | +0.10 | +2.86% | 0.08 | 1 | 919 | 0.89 | 0.46 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 40.00 | 3.10 | 3.60 | 3.35 | 3.45 | +0.47 | +15.78% | 0.08 | 552 | 1,193 | 0.92 | 0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 41.00 | 2.75 | 3.20 | 2.98 | 3.10 | +0.10 | +3.34% | 0.07 | 20 | 1,273 | 0.90 | 0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 42.00 | 2.30 | 3.70 | 3.00 | % | 0.07 | 0 | 0 | 0.95 | 0.38 | 0.03 | -0.05 | 7/29/2025 12:58:50 PM EST | |||
| 43.00 | 1.65 | 4.40 | 3.03 | % | 0.07 | 0 | 0 | 0.82 | 0.36 | 0.03 | -0.05 | 7/29/2025 12:58:50 PM EST | |||
| 44.00 | 2.10 | 2.55 | 2.33 | % | 0.05 | 0 | 0 | 0.91 | 0.33 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 45.00 | 1.50 | 2.40 | 1.95 | 1.95 | -0.15 | -7.15% | 0.04 | 16 | 46 | 0.93 | 0.31 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 46.00 | 1.60 | 2.25 | 1.93 | % | 0.04 | 0 | 0 | 0.87 | 0.30 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 47.00 | 1.10 | 3.20 | 2.15 | % | 0.05 | 0 | 0 | 0.95 | 0.27 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 48.00 | 1.15 | 2.00 | 1.58 | % | 0.03 | 0 | 0 | 0.88 | 0.26 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 49.00 | 1.10 | 2.85 | 1.98 | % | 0.04 | 0 | 0 | 0.90 | 0.24 | 0.02 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 50.00 | 1.25 | 1.65 | 1.45 | 1.60 | +0.16 | +11.12% | 0.03 | 84 | 490 | 0.96 | 0.22 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.09 | 0.16 | 0.02 | -0.03 | 7/29/2025 12:58:50 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 410 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:50 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.49 | -0.01 | 0.00 | -0.01 | 6/3/2025 | 7/29/2025 12:58:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | -0.02 | 0.00 | -0.01 | 7/29/2025 12:58:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | -0.03 | 0.01 | -0.01 | 7/29/2025 12:58:50 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | -0.04 | 0.01 | -0.01 | 5/13/2025 | 7/29/2025 12:58:50 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 3 | 0.95 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 23.00 | 0.20 | 0.70 | 0.45 | % | 0.02 | 0 | 0 | 1.36 | -0.06 | 0.01 | -0.02 | 7/29/2025 12:58:50 PM EST | |||
| 24.00 | 0.10 | 0.60 | 0.35 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.08 | 0.01 | -0.02 | 7/8/2025 | 7/29/2025 12:58:50 PM EST |
| 25.00 | 0.40 | 1.15 | 0.78 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.87 | -0.10 | 0.02 | -0.02 | 6/10/2025 | 7/29/2025 12:58:50 PM EST |
| 26.00 | 0.60 | 1.45 | 1.03 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.83 | -0.12 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 12:58:50 PM EST |
| 27.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.93 | -0.15 | 0.02 | -0.03 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 28.00 | 1.15 | 1.35 | 1.25 | 1.30 | -0.75 | -36.59% | 0.04 | 1 | 12 | 0.88 | -0.17 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 29.00 | 1.30 | 2.00 | 1.65 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.92 | -0.20 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 12:58:50 PM EST |
| 30.00 | 1.75 | 1.95 | 1.85 | 1.64 | 0.00 | 0.00% | 0.06 | 7 | 597 | 0.85 | -0.24 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 31.00 | 2.05 | 2.35 | 2.20 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.85 | -0.27 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 12:58:50 PM EST |
| 32.00 | 2.45 | 2.75 | 2.60 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.77 | -0.30 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 33.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.60 | +23.08% | 0.10 | 6 | 36 | 0.87 | -0.34 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 34.00 | 3.50 | 3.80 | 3.65 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.87 | -0.37 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 35.00 | 4.00 | 4.40 | 4.20 | 4.20 | -2.70 | -39.13% | 0.12 | 9 | 3 | 0.87 | -0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 36.00 | 4.60 | 5.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0.13 | 25 | 21 | 0.88 | -0.44 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 37.00 | 5.20 | 5.60 | 5.40 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.88 | -0.47 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 38.00 | 5.90 | 6.40 | 6.15 | % | 0.16 | 0 | 0 | 0.90 | -0.50 | 0.03 | -0.05 | 7/29/2025 12:58:50 PM EST | |||
| 39.00 | 6.60 | 6.90 | 6.75 | % | 0.17 | 0 | 0 | 0.90 | -0.54 | 0.03 | -0.05 | 7/29/2025 12:58:50 PM EST | |||
| 40.00 | 7.10 | 7.70 | 7.40 | 6.83 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -0.56 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 41.00 | 7.90 | 8.40 | 8.15 | % | 0.20 | 0 | 0 | 0.89 | -0.59 | 0.03 | -0.05 | 7/29/2025 12:58:50 PM EST | |||
| 42.00 | 7.10 | 9.50 | 8.30 | % | 0.20 | 0 | 0 | 0.97 | -0.62 | 0.03 | -0.05 | 7/29/2025 12:58:50 PM EST | |||
| 43.00 | 9.40 | 10.00 | 9.70 | % | 0.23 | 0 | 0 | 0.91 | -0.64 | 0.03 | -0.05 | 7/29/2025 12:58:50 PM EST | |||
| 44.00 | 10.10 | 10.70 | 10.40 | % | 0.24 | 0 | 0 | 0.93 | -0.67 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 45.00 | 10.60 | 11.40 | 11.00 | 13.26 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.90 | -0.69 | 0.03 | -0.04 | 7/16/2025 | 7/29/2025 12:58:50 PM EST |
| 46.00 | 11.60 | 12.40 | 12.00 | % | 0.26 | 0 | 0 | 0.92 | -0.70 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 47.00 | 12.60 | 14.40 | 13.50 | % | 0.29 | 0 | 0 | 0.92 | -0.73 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 48.00 | 13.10 | 15.50 | 14.30 | % | 0.30 | 0 | 0 | 1.04 | -0.74 | 0.03 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 49.00 | 14.10 | 16.30 | 15.20 | % | 0.31 | 0 | 0 | 1.04 | -0.76 | 0.02 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 50.00 | 15.30 | 17.30 | 16.30 | % | 0.33 | 0 | 0 | 1.11 | -0.78 | 0.02 | -0.04 | 7/29/2025 12:58:50 PM EST | |||
| 55.00 | 19.70 | 20.80 | 20.25 | % | 0.37 | 0 | 0 | 1.00 | -0.84 | 0.02 | -0.03 | 7/29/2025 12:58:50 PM EST |