Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $72.57 as of 1/30/2026 1:58:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.40 | 34.70 | 32.55 | % | 0.81 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 45.00 | 25.50 | 29.80 | 27.65 | % | 0.61 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 50.00 | 20.50 | 24.80 | 22.65 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 55.00 | 15.50 | 19.80 | 17.65 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 60.00 | 10.60 | 14.80 | 12.70 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 65.00 | 5.70 | 9.80 | 7.75 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 70.00 | 0.80 | 3.40 | 2.10 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.81 | 0.10 | -0.02 | 1/20/2026 | 2/2/2026 9:59:01 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.10 | 0.22 | 0.10 | -0.02 | 1/20/2026 | 2/2/2026 9:59:01 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:01 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 0.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:01 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 70.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.19 | -0.19 | 0.10 | -0.02 | 1/30/2026 | 2/2/2026 9:59:01 AM EST |
| 75.00 | 0.45 | 4.60 | 2.53 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.78 | 0.10 | -0.02 | 1/16/2026 | 2/2/2026 9:59:01 AM EST |
| 80.00 | 5.40 | 9.60 | 7.50 | % | 0.09 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 85.00 | 10.40 | 14.60 | 12.50 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 90.00 | 15.40 | 19.60 | 17.50 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 95.00 | 20.40 | 24.60 | 22.50 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 100.00 | 25.40 | 29.60 | 27.50 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST | |||
| 105.00 | 30.40 | 34.60 | 32.50 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:01 AM EST |