Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $71.97 as of 12/16/2025 9:45:06 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 | 55.30 | 58.30 | 56.80 | 28.50 | 0.00 | 0.00% | 3.79 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/16/2025 3:59:59 PM EST |
| 16.00 | 53.80 | 57.90 | 55.85 | 23.00 | 0.00 | 0.00% | 3.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/16/2025 3:59:59 PM EST |
| 17.00 | 52.80 | 56.90 | 54.85 | % | 3.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 18.00 | 52.30 | 55.30 | 53.80 | 21.40 | 0.00 | 0.00% | 2.99 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/16/2025 3:59:59 PM EST |
| 19.00 | 50.80 | 54.90 | 52.85 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 20.00 | 50.50 | 53.10 | 51.80 | 27.60 | 0.00 | 0.00% | 2.59 | 0 | 396 | 9.98 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/16/2025 3:59:59 PM EST |
| 21.00 | 48.80 | 52.90 | 50.85 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 22.00 | 48.50 | 51.10 | 49.80 | 16.50 | 0.00 | 0.00% | 2.26 | 0 | 2 | 9.28 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/16/2025 3:59:59 PM EST |
| 23.00 | 46.80 | 50.90 | 48.85 | 48.57 | 0.00 | 0.00% | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:59 PM EST |
| 24.00 | 45.80 | 49.90 | 47.85 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 25.00 | 45.50 | 48.10 | 46.80 | 26.50 | 0.00 | 0.00% | 1.87 | 0 | 309 | 8.35 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/16/2025 3:59:59 PM EST |
| 26.00 | 44.50 | 47.10 | 45.80 | 45.00 | 0.00 | 0.00% | 1.76 | 0 | 2 | 8.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:59 PM EST |
| 27.00 | 42.80 | 46.90 | 44.85 | % | 1.66 | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 28.00 | 42.50 | 45.10 | 43.80 | 20.52 | 0.00 | 0.00% | 1.56 | 0 | 34 | 7.54 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/16/2025 3:59:59 PM EST |
| 29.00 | 41.50 | 44.10 | 42.80 | 18.86 | 0.00 | 0.00% | 1.48 | 0 | 88 | 7.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/16/2025 3:59:59 PM EST |
| 30.00 | 40.50 | 43.10 | 41.80 | 40.20 | 0.00 | 0.00% | 1.39 | 0 | 325 | 7.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 31.00 | 38.80 | 42.90 | 40.85 | % | 1.32 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 32.00 | 38.50 | 41.10 | 39.80 | 10.80 | 0.00 | 0.00% | 1.24 | 0 | 3 | 6.59 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/16/2025 3:59:59 PM EST |
| 33.00 | 37.50 | 40.10 | 38.80 | 36.90 | 0.00 | 0.00% | 1.18 | 0 | 33 | 6.38 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 3:59:59 PM EST |
| 34.00 | 36.50 | 39.10 | 37.80 | 37.20 | 0.00 | 0.00% | 1.11 | 0 | 22 | 6.17 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:59 PM EST |
| 35.00 | 35.50 | 38.10 | 36.80 | 36.00 | 0.00 | 0.00% | 1.05 | 0 | 99 | 5.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 3:59:59 PM EST |
| 36.00 | 34.50 | 37.10 | 35.80 | 11.80 | 0.00 | 0.00% | 0.99 | 0 | 30 | 5.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/16/2025 3:59:59 PM EST |
| 37.00 | 33.50 | 36.10 | 34.80 | 35.00 | 0.00 | 0.00% | 0.94 | 0 | 45 | 5.58 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:59 PM EST |
| 38.00 | 32.50 | 35.10 | 33.80 | 7.00 | 0.00 | 0.00% | 0.89 | 0 | 4 | 5.39 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/16/2025 3:59:59 PM EST |
| 39.00 | 31.50 | 34.10 | 32.80 | 6.60 | 0.00 | 0.00% | 0.84 | 0 | 14 | 5.21 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/16/2025 3:59:59 PM EST |
| 40.00 | 30.50 | 33.10 | 31.80 | 31.20 | 0.00 | 0.00% | 0.80 | 0 | 427 | 5.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:59 PM EST |
| 41.00 | 29.50 | 32.90 | 31.20 | 28.70 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 42.00 | 28.50 | 31.10 | 29.80 | 29.60 | 0.00 | 0.00% | 0.71 | 0 | 23 | 4.69 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:59 PM EST |
| 43.00 | 27.50 | 30.10 | 28.80 | 27.45 | 0.00 | 0.00% | 0.67 | 0 | 55 | 4.52 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 44.00 | 26.50 | 29.10 | 27.80 | 26.30 | 0.00 | 0.00% | 0.63 | 0 | 63 | 4.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 45.00 | 25.50 | 28.10 | 26.80 | 26.30 | 0.00 | 0.00% | 0.60 | 0 | 401 | 4.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:59 PM EST |
| 46.00 | 24.50 | 27.90 | 26.20 | 24.10 | 0.00 | 0.00% | 0.57 | 0 | 73 | 4.78 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 47.00 | 23.50 | 26.90 | 25.20 | 23.00 | 0.00 | 0.00% | 0.54 | 0 | 55 | 4.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 48.00 | 23.90 | 24.20 | 24.05 | 22.10 | 0.00 | 0.00% | 0.50 | 0 | 183 | 2.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 3:59:59 PM EST |
| 49.00 | 22.90 | 23.20 | 23.05 | 21.00 | 0.00 | 0.00% | 0.47 | 0 | 904 | 2.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 3:59:59 PM EST |
| 50.00 | 21.90 | 22.30 | 22.10 | 21.85 | 0.00 | 0.00% | 0.44 | 0 | 645 | 2.51 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:59 PM EST |
| 55.00 | 16.90 | 17.40 | 17.15 | 17.00 | 0.00 | 0.00% | 0.31 | 0 | 790 | 2.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:59 PM EST |
| 60.00 | 11.00 | 12.70 | 11.85 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 126 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:59 PM EST |
| 65.00 | 6.30 | 9.00 | 7.65 | 7.00 | +0.09 | +1.31% | 0.12 | 1 | 317 | 1.90 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 70.00 | 1.60 | 2.60 | 2.10 | 2.00 | +0.03 | +1.53% | 0.03 | 2 | 1,889 | 0.54 | 0.88 | 0.12 | -0.07 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,696 | 0.29 | 0.03 | 0.05 | -0.02 | 12/3/2025 | 12/16/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 12 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:59 PM EST | |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/16/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/16/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/16/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 12/16/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/16/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/16/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/16/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/16/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/16/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/16/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/16/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/16/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/16/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/16/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/16/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 335 | 2.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 400 | 2.72 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/16/2025 3:59:59 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.62 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/16/2025 3:59:59 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/16/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/16/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.02 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.41 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,445 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:59 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 13,874 | 0.27 | -0.12 | 0.12 | -0.07 | 12/16/2025 | 12/16/2025 3:59:59 PM EST |
| 75.00 | 1.10 | 5.20 | 3.15 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.31 | -0.97 | 0.05 | -0.02 | 12/15/2025 | 12/16/2025 3:59:59 PM EST |
| 80.00 | 6.40 | 10.20 | 8.30 | % | 0.10 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 85.00 | 11.10 | 15.20 | 13.15 | % | 0.15 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 90.00 | 16.10 | 20.20 | 18.15 | % | 0.20 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 95.00 | 21.10 | 25.20 | 23.15 | % | 0.24 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 100.00 | 26.10 | 30.20 | 28.15 | % | 0.28 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST | |||
| 105.00 | 31.30 | 35.20 | 33.25 | % | 0.32 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:59 PM EST |