Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $40.06 as of 9/18/2025 9:44:11 AM 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 | 23.80 | 26.70 | 25.25 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 16.00 | 22.80 | 25.30 | 24.05 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 17.00 | 21.80 | 24.70 | 23.25 | 22.40 | 0.00 | 0.00% | 1.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 18.00 | 20.80 | 23.00 | 21.90 | 19.50 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 19.00 | 20.00 | 22.40 | 21.20 | 18.60 | 0.00 | 0.00% | 1.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 20.00 | 19.00 | 21.40 | 20.20 | 18.30 | 0.00 | 0.00% | 1.01 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 21.00 | 18.00 | 20.40 | 19.20 | 18.70 | 0.00 | 0.00% | 0.91 | 0 | 1 | 9.82 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 22.00 | 17.30 | 19.40 | 18.35 | 15.70 | 0.00 | 0.00% | 0.83 | 0 | 3 | 9.27 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 23.00 | 16.40 | 18.30 | 17.35 | % | 0.75 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 24.00 | 15.00 | 17.40 | 16.20 | % | 0.67 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 25.00 | 14.20 | 16.40 | 15.30 | % | 0.61 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 26.00 | 13.00 | 15.30 | 14.15 | % | 0.54 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 27.00 | 12.00 | 14.40 | 13.20 | % | 0.49 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 28.00 | 11.70 | 13.10 | 12.40 | 7.70 | 0.00 | 0.00% | 0.44 | 0 | 8 | 5.61 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:57 PM EST |
| 29.00 | 10.00 | 11.60 | 10.80 | 7.25 | 0.00 | 0.00% | 0.37 | 0 | 14 | 6.05 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 9.50 | 11.10 | 10.30 | 11.49 | 0.00 | 0.00% | 0.34 | 0 | 347 | 4.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 31.00 | 8.70 | 9.80 | 9.25 | 14.60 | 0.00 | 0.00% | 0.30 | 0 | 37 | 5.37 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 32.00 | 7.60 | 8.70 | 8.15 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 52 | 4.74 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 33.00 | 6.70 | 8.50 | 7.60 | 8.81 | 0.00 | 0.00% | 0.23 | 0 | 117 | 4.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 34.00 | 5.70 | 6.60 | 6.15 | 9.85 | 0.00 | 0.00% | 0.18 | 0 | 340 | 2.97 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 4.60 | 5.60 | 5.10 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 879 | 1.59 | 0.99 | 0.02 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 36.00 | 3.40 | 4.60 | 4.00 | 7.93 | 0.00 | 0.00% | 0.11 | 0 | 48 | 2.00 | 0.96 | 0.04 | -0.05 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 37.00 | 2.70 | 3.60 | 3.15 | 3.48 | 0.00 | 0.00% | 0.09 | 0 | 353 | 1.69 | 0.90 | 0.07 | -0.12 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 38.00 | 1.35 | 2.75 | 2.05 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 56 | 2.59 | 0.81 | 0.11 | -0.18 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 39.00 | 0.95 | 1.95 | 1.45 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 178 | 1.80 | 0.68 | 0.14 | -0.24 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.45 | 1.40 | 0.93 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 1,279 | 0.97 | 0.53 | 0.15 | -0.27 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 41.00 | 0.15 | 0.75 | 0.45 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 701 | 1.18 | 0.39 | 0.13 | -0.27 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 42.00 | 0.05 | 0.65 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.80 | 0.28 | 0.11 | -0.24 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.05 | 0.18 | 0.09 | -0.19 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.11 | 0.12 | 0.06 | -0.14 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.22 | 0.07 | 0.04 | -0.08 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.35 | 0.04 | 0.03 | -0.04 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.50 | 0.02 | 0.01 | -0.02 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 475 | 2.17 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 395 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 6,304 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,259 | 2.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 2.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,085 | 2.95 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/17/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/17/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 8.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 118 | 7.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 6.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 142 | 6.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 6.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 608 | 2.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 4.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.17 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.11 | -0.01 | 0.02 | -0.02 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.52 | -0.04 | 0.04 | -0.05 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,920 | 3.04 | -0.10 | 0.07 | -0.12 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.49 | -0.19 | 0.11 | -0.18 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 39.00 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.77 | -0.32 | 0.14 | -0.24 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 40.00 | 0.35 | 0.95 | 0.65 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 506 | 0.85 | -0.47 | 0.15 | -0.27 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 41.00 | 0.85 | 1.80 | 1.33 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 262 | 1.21 | -0.61 | 0.13 | -0.27 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 42.00 | 1.65 | 3.30 | 2.48 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 538 | 2.05 | -0.72 | 0.11 | -0.24 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 43.00 | 2.65 | 3.50 | 3.08 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 646 | 2.16 | -0.82 | 0.09 | -0.19 | 9/16/2025 | 9/17/2025 3:59:57 PM EST |
| 44.00 | 3.40 | 4.60 | 4.00 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 116 | 2.03 | -0.88 | 0.06 | -0.14 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 45.00 | 4.30 | 5.40 | 4.85 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 153 | 3.13 | -0.93 | 0.04 | -0.08 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 46.00 | 5.50 | 6.50 | 6.00 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 79 | 2.88 | -0.96 | 0.03 | -0.04 | 9/15/2025 | 9/17/2025 3:59:57 PM EST |
| 47.00 | 6.40 | 7.30 | 6.85 | 11.25 | 0.00 | 0.00% | 0.15 | 0 | 10 | 3.68 | -0.98 | 0.01 | -0.02 | 9/11/2025 | 9/17/2025 3:59:57 PM EST |
| 48.00 | 7.10 | 8.20 | 7.65 | 4.51 | 0.00 | 0.00% | 0.16 | 0 | 16 | 2.99 | -0.99 | 0.01 | -0.01 | 9/9/2025 | 9/17/2025 3:59:57 PM EST |
| 49.00 | 8.30 | 9.50 | 8.90 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 3:59:57 PM EST |
| 50.00 | 9.00 | 10.50 | 9.75 | 9.83 | 0.00 | 0.00% | 0.20 | 0 | 30 | 4.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:57 PM EST |
| 55.00 | 13.70 | 16.80 | 15.25 | % | 0.28 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 60.00 | 19.00 | 21.80 | 20.40 | % | 0.34 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 65.00 | 23.80 | 26.20 | 25.00 | % | 0.38 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST | |||
| 70.00 | 28.60 | 31.20 | 29.90 | % | 0.43 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:57 PM EST |