Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $69.65 as of 10/29/2025 9:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 42.80 | 46.80 | 44.80 | 45.23 | 0.00 | 0.00% | 1.79 | 0 | 21 | 3.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 30.00 | 37.80 | 42.00 | 39.90 | % | 1.33 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 33.00 | 34.80 | 39.00 | 36.90 | % | 1.12 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 34.00 | 33.80 | 37.90 | 35.85 | % | 1.05 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 35.00 | 32.80 | 36.90 | 34.85 | % | 1.00 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 36.00 | 31.80 | 36.00 | 33.90 | % | 0.94 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 37.00 | 31.60 | 35.00 | 33.30 | 33.00 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 38.00 | 29.80 | 33.90 | 31.85 | % | 0.84 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 39.00 | 28.80 | 32.90 | 30.85 | 6.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 28.60 | 31.90 | 30.25 | 10.00 | 0.00 | 0.00% | 0.76 | 0 | 21 | 2.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 41.00 | 27.60 | 30.90 | 29.25 | 11.05 | 0.00 | 0.00% | 0.71 | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:50 PM EST |
| 42.00 | 25.80 | 29.90 | 27.85 | % | 0.66 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 43.00 | 25.60 | 28.90 | 27.25 | 6.49 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:50 PM EST |
| 44.00 | 24.60 | 27.90 | 26.25 | 5.58 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 23.60 | 26.90 | 25.25 | 25.00 | 0.00 | 0.00% | 0.56 | 0 | 55 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 46.00 | 22.60 | 25.90 | 24.25 | 5.79 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 47.00 | 21.60 | 24.90 | 23.25 | 22.94 | 0.00 | 0.00% | 0.49 | 0 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 48.00 | 20.60 | 23.90 | 22.25 | 24.30 | 0.00 | 0.00% | 0.46 | 0 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 49.00 | 19.90 | 22.90 | 21.40 | 23.20 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 19.20 | 20.60 | 19.90 | 20.08 | +0.06 | +0.30% | 0.40 | 1 | 393 | 0.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 55.00 | 14.50 | 15.40 | 14.95 | 15.00 | 0.00 | 0.00% | 0.27 | 11 | 302 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 9.30 | 10.10 | 9.70 | 10.10 | +0.03 | +0.30% | 0.16 | 2 | 2,233 | 0.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 4.60 | 5.30 | 4.95 | 4.95 | -0.20 | -3.89% | 0.08 | 31 | 288 | 0.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 46 | 911 | 0.05 | 0.46 | 0.46 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.85 | 0.93 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:50 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,271 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 27 | 1,772 | 0.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.05 | +12.50% | 0.01 | 64 | 962 | 0.05 | -0.54 | 0.46 | -0.01 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 75.00 | 3.20 | 7.20 | 5.20 | 7.20 | +2.05 | +39.81% | 0.07 | 5 | 3 | 0.58 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:50 PM EST |
| 80.00 | 8.20 | 12.20 | 10.20 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 85.00 | 13.20 | 17.20 | 15.20 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 90.00 | 18.20 | 22.20 | 20.20 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 95.00 | 23.20 | 27.20 | 25.20 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 100.00 | 28.20 | 32.20 | 30.20 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST | |||
| 105.00 | 33.20 | 37.20 | 35.20 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:50 PM EST |