Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $44.74 as of 9/12/2025 9:22:36 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 | 28.70 | 31.70 | 30.20 | % | 2.01 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 16.00 | 28.20 | 30.60 | 29.40 | % | 1.84 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 17.00 | 26.70 | 29.20 | 27.95 | 22.40 | 0.00 | 0.00% | 1.64 | 0 | 1 | 7.02 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 18.00 | 26.10 | 28.80 | 27.45 | 19.50 | 0.00 | 0.00% | 1.52 | 0 | 1 | 6.65 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 24.70 | 27.80 | 26.25 | 18.60 | 0.00 | 0.00% | 1.38 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 20.00 | 23.80 | 26.80 | 25.30 | 18.30 | 0.00 | 0.00% | 1.27 | 0 | 12 | 5.98 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 22.50 | 25.70 | 24.10 | 18.70 | 0.00 | 0.00% | 1.15 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 21.70 | 24.80 | 23.25 | 15.70 | 0.00 | 0.00% | 1.06 | 0 | 3 | 5.38 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 20.60 | 23.80 | 22.20 | % | 0.97 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 24.00 | 19.30 | 22.10 | 20.70 | % | 0.86 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 25.00 | 18.40 | 21.70 | 20.05 | % | 0.80 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 26.00 | 17.40 | 20.60 | 19.00 | % | 0.73 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 27.00 | 16.60 | 19.80 | 18.20 | % | 0.67 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 28.00 | 15.70 | 18.80 | 17.25 | 7.70 | 0.00 | 0.00% | 0.62 | 0 | 8 | 3.98 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:51 PM EST |
| 29.00 | 14.90 | 17.80 | 16.35 | 7.25 | 0.00 | 0.00% | 0.56 | 0 | 14 | 3.84 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 14.50 | 15.20 | 14.85 | 16.70 | 0.00 | 0.00% | 0.49 | 0 | 375 | 3.41 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:51 PM EST |
| 31.00 | 13.00 | 15.10 | 14.05 | 14.60 | 0.00 | 0.00% | 0.45 | 0 | 37 | 3.28 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 32.00 | 12.40 | 14.20 | 13.30 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 51 | 3.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 33.00 | 10.90 | 13.20 | 12.05 | 11.73 | +3.33 | +39.65% | 0.37 | 126 | 146 | 2.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 34.00 | 10.60 | 11.20 | 10.90 | 9.85 | +2.65 | +36.81% | 0.32 | 125 | 465 | 2.65 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 9.40 | 10.20 | 9.80 | 10.70 | +4.70 | +78.34% | 0.28 | 21 | 844 | 1.16 | 0.99 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 36.00 | 8.40 | 9.50 | 8.95 | 7.93 | +3.51 | +79.42% | 0.25 | 3 | 48 | 2.35 | 0.98 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 37.00 | 7.10 | 8.70 | 7.90 | 7.41 | +4.33 | +140.59% | 0.21 | 269 | 467 | 1.56 | 0.96 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 38.00 | 5.70 | 8.20 | 6.95 | 7.10 | +3.80 | +115.16% | 0.18 | 13 | 61 | 1.95 | 0.93 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 39.00 | 5.60 | 6.50 | 6.05 | 7.00 | +3.90 | +125.81% | 0.16 | 2 | 178 | 1.88 | 0.90 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 4.80 | 5.70 | 5.25 | 5.65 | +2.93 | +107.73% | 0.13 | 224 | 1,369 | 1.55 | 0.86 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 41.00 | 4.00 | 4.80 | 4.40 | 5.00 | +2.60 | +108.34% | 0.11 | 1,006 | 1,442 | 1.44 | 0.81 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 42.00 | 3.40 | 4.20 | 3.80 | 4.34 | +2.94 | +210.00% | 0.09 | 22 | 670 | 1.67 | 0.74 | 0.06 | -0.16 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 43.00 | 2.65 | 3.40 | 3.03 | 2.85 | +1.55 | +119.24% | 0.07 | 95 | 215 | 1.53 | 0.67 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 44.00 | 2.20 | 2.85 | 2.53 | 3.00 | -2.70 | -47.37% | 0.06 | 46 | 143 | 1.62 | 0.59 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 1.80 | 2.00 | 1.90 | 2.00 | +1.50 | +300.00% | 0.04 | 521 | 596 | 0.80 | 0.51 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 46.00 | 1.50 | 2.10 | 1.80 | 1.65 | +0.90 | +120.00% | 0.04 | 91 | 265 | 0.93 | 0.44 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 47.00 | 1.20 | 1.80 | 1.50 | 1.78 | +1.38 | +345.00% | 0.03 | 13 | 105 | 0.94 | 0.37 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 48.00 | 0.95 | 1.85 | 1.40 | 0.75 | +0.35 | +87.50% | 0.03 | 22 | 484 | 1.02 | 0.31 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 1.40 | 0.70 | 0.85 | +0.65 | +325.00% | 0.01 | 26 | 371 | 1.55 | 0.25 | 0.06 | -0.15 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.80 | 0.90 | 0.85 | 0.90 | +0.55 | +157.15% | 0.02 | 579 | 6,375 | 1.01 | 0.21 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 0.40 | 0.95 | 0.68 | 0.68 | +0.53 | +353.34% | 0.01 | 1,025 | 5,670 | 1.35 | 0.07 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.20 | 0.80 | 0.50 | 0.44 | +0.34 | +340.00% | 0.01 | 102 | 2,130 | 2.51 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.15 | 0.65 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,080 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.20 | +0.15 | +300.00% | 0.01 | 10 | 134 | 2.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:51 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 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 410 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.67 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 5.11 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 1.25 | 0.63 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.61 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 23 | 4.16 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 42 | 4.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 1.70 | 0.85 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 118 | 4.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 1.45 | 0.73 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 142 | 3.52 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.65 | 0.83 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 3.08 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.04 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.31 | -0.01 | 0.01 | -0.02 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | 0.05 | -0.30 | -85.72% | 0.02 | 12 | 117 | 2.08 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 3 | 1,922 | 1.13 | -0.04 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.35 | -63.64% | 0.01 | 8 | 274 | 1.01 | -0.07 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 39.00 | 0.05 | 0.35 | 0.20 | 0.25 | -1.25 | -83.34% | 0.01 | 2 | 3 | 0.70 | -0.10 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.15 | 0.55 | 0.35 | 0.27 | -1.23 | -82.00% | 0.01 | 27 | 491 | 0.69 | -0.14 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 41.00 | 0.35 | 0.65 | 0.50 | 0.30 | -1.60 | -84.22% | 0.01 | 46 | 183 | 0.74 | -0.19 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 42.00 | 0.50 | 1.15 | 0.83 | 0.80 | -2.70 | -77.15% | 0.02 | 7 | 537 | 0.79 | -0.26 | 0.06 | -0.16 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 43.00 | 0.95 | 1.50 | 1.23 | 1.20 | -2.40 | -66.67% | 0.03 | 48 | 649 | 0.82 | -0.33 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 44.00 | 1.40 | 2.10 | 1.75 | 1.38 | -2.62 | -65.50% | 0.04 | 1 | 116 | 0.86 | -0.41 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 2.00 | 2.95 | 2.48 | 2.00 | -4.90 | -71.02% | 0.06 | 51 | 170 | 0.96 | -0.49 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 46.00 | 2.45 | 3.30 | 2.88 | 2.60 | -2.95 | -53.16% | 0.06 | 5 | 79 | 1.51 | -0.56 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 47.00 | 3.20 | 4.10 | 3.65 | 11.25 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.60 | -0.63 | 0.07 | -0.18 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 48.00 | 4.10 | 5.00 | 4.55 | 4.51 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.71 | -0.69 | 0.07 | -0.17 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 49.00 | 4.70 | 6.20 | 5.45 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.72 | -0.75 | 0.06 | -0.15 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 4.90 | 6.70 | 5.80 | 5.70 | +1.40 | +32.56% | 0.12 | 22 | 23 | 1.90 | -0.79 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 9.10 | 12.30 | 10.70 | % | 0.19 | 0 | 0 | 2.28 | -0.93 | 0.02 | -0.07 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 14.10 | 16.90 | 15.50 | % | 0.26 | 0 | 0 | 2.54 | -0.98 | 0.01 | -0.02 | 9/12/2025 3:59:51 PM EST | |||
| 65.00 | 19.10 | 22.10 | 20.60 | % | 0.32 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 70.00 | 24.20 | 26.50 | 25.35 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |