Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $31.60 as of 3/31/2025 2:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 16.90 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 20.00 | 8.30 | 12.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 22.00 | 6.10 | 10.10 | % | 0 | 0 | 2.08 | 0.97 | 0.02 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 23.00 | 6.60 | 7.80 | % | 0 | 0 | 2.00 | 0.93 | 0.03 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 24.00 | 5.40 | 7.60 | % | 0 | 0 | 2.07 | 0.88 | 0.04 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 4.20 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 0 | 2.02 | 0.83 | 0.05 | -0.03 | 3/18/2025 | 3/31/2025 2:58:54 PM EST |
| 26.00 | 3.10 | 6.00 | % | 0 | 0 | 1.63 | 0.77 | 0.05 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 27.00 | 3.50 | 5.30 | % | 0 | 0 | 1.87 | 0.71 | 0.06 | -0.05 | 3/31/2025 2:58:54 PM EST | |||
| 28.00 | 2.90 | 3.50 | 3.05 | -3.24 | -51.51% | 1 | 70 | 0.96 | 0.64 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 29.00 | 2.35 | 2.90 | 5.30 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.57 | 0.07 | -0.06 | 3/12/2025 | 3/31/2025 2:58:54 PM EST |
| 30.00 | 1.85 | 2.40 | 2.00 | -1.78 | -47.09% | 16 | 32 | 0.94 | 0.50 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 31.00 | 1.40 | 2.05 | 1.41 | -2.57 | -64.58% | 26 | 77 | 0.92 | 0.43 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 32.00 | 1.05 | 1.60 | 0.99 | -1.45 | -59.43% | 7 | 51 | 0.91 | 0.36 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 33.00 | 0.00 | 1.30 | 2.62 | 0.00 | 0.00% | 0 | 49 | 0.98 | 0.30 | 0.06 | -0.05 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 34.00 | 0.00 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 297 | 0.96 | 0.24 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 35.00 | 0.40 | 0.95 | 0.67 | -0.38 | -36.19% | 2 | 34 | 0.90 | 0.19 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 36.00 | 0.00 | 1.00 | 0.43 | -0.77 | -64.17% | 2 | 254 | 1.00 | 0.15 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 37.00 | 0.00 | 0.75 | 1.29 | 0.00 | 0.00% | 0 | 18 | 1.11 | 0.12 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 38.00 | 0.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 71 | 1.07 | 0.09 | 0.03 | -0.03 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.07 | 0.03 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.30 | -0.25 | -45.46% | 7 | 153 | 1.60 | 0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.50 | 0.20 | -0.01 | -4.77% | 7 | 13 | 1.47 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 160 | 4.03 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 22.00 | 0.00 | 0.90 | % | 0 | 0 | 1.80 | -0.03 | 0.02 | -0.01 | 3/31/2025 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 2,003 | 1.21 | -0.07 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 1.13 | -0.12 | 0.04 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 25.00 | 0.00 | 2.65 | % | 0 | 0 | 1.36 | -0.17 | 0.05 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 26.00 | 0.00 | 1.05 | % | 0 | 0 | 1.02 | -0.23 | 0.05 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 27.00 | 0.85 | 1.35 | 0.80 | +0.10 | +14.29% | 185 | 11 | 0.82 | -0.29 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 28.00 | 1.20 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 65 | 0.87 | -0.36 | 0.07 | -0.05 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 29.00 | 1.45 | 2.55 | % | 0 | 0 | 0.87 | -0.43 | 0.07 | -0.06 | 3/31/2025 2:58:54 PM EST | |||
| 30.00 | 2.10 | 2.70 | 2.20 | +0.70 | +46.67% | 2 | 195 | 0.79 | -0.50 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 31.00 | 2.00 | 3.60 | % | 0 | 0 | 0.62 | -0.57 | 0.07 | -0.06 | 3/31/2025 2:58:54 PM EST | |||
| 32.00 | 2.15 | 4.90 | 3.10 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.64 | 0.07 | -0.06 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 33.00 | 3.90 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 2,000 | 0.74 | -0.70 | 0.06 | -0.05 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 34.00 | 3.60 | 6.70 | % | 0 | 0 | 1.52 | -0.76 | 0.06 | -0.05 | 3/31/2025 2:58:54 PM EST | |||
| 35.00 | 4.70 | 7.60 | % | 0 | 0 | 1.59 | -0.81 | 0.05 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 36.00 | 5.70 | 8.50 | % | 0 | 0 | 1.70 | -0.85 | 0.05 | -0.04 | 3/31/2025 2:58:54 PM EST | |||
| 37.00 | 6.60 | 8.60 | % | 0 | 0 | 1.53 | -0.88 | 0.04 | -0.03 | 3/31/2025 2:58:54 PM EST | |||
| 38.00 | 6.50 | 10.40 | 7.88 | 0.00 | 0.00% | 0 | 1 | 1.80 | -0.91 | 0.03 | -0.03 | 3/14/2025 | 3/31/2025 2:58:54 PM EST |
| 39.00 | 7.50 | 11.30 | % | 0 | 0 | 1.84 | -0.93 | 0.03 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 40.00 | 9.50 | 11.00 | % | 0 | 0 | 1.83 | -0.95 | 0.02 | -0.02 | 3/31/2025 2:58:54 PM EST | |||
| 45.00 | 13.30 | 17.20 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:54 PM EST |