Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $33.21 as of 7/25/2025 1:11:14 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 | 16.20 | 20.10 | 18.15 | % | 1.21 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 11.70 | 14.60 | 13.15 | 13.00 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 10.60 | 12.90 | 11.75 | % | 0.56 | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 11.10 | 11.80 | 11.45 | % | 0.52 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 8.80 | 12.30 | 10.55 | % | 0.46 | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 8.80 | 9.70 | 9.25 | % | 0.39 | 0 | 0 | 1.38 | 0.97 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 7.60 | 8.80 | 8.20 | % | 0.33 | 0 | 0 | 1.36 | 0.95 | 0.02 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 6.60 | 8.00 | 7.30 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.10 | 0.92 | 0.02 | -0.02 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 27.00 | 6.30 | 8.40 | 7.35 | 3.70 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.96 | 0.89 | 0.03 | -0.03 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 28.00 | 5.50 | 6.60 | 6.05 | 6.95 | 0.00 | 0.00% | 0.22 | 0 | 76 | 0.76 | 0.85 | 0.04 | -0.04 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 29.00 | 4.80 | 5.70 | 5.25 | 5.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.40 | 0.80 | 0.05 | -0.04 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 4.00 | 4.70 | 4.35 | 4.20 | -0.50 | -10.64% | 0.14 | 10 | 79 | 0.81 | 0.74 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 3.50 | 4.30 | 3.90 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.81 | 0.68 | 0.06 | -0.05 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 32.00 | 3.00 | 3.60 | 3.30 | 4.12 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.80 | 0.62 | 0.06 | -0.06 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 2.50 | 3.40 | 2.95 | 2.50 | -0.38 | -13.20% | 0.09 | 51 | 2,047 | 1.10 | 0.55 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 0.90 | 2.50 | 1.70 | 2.32 | -0.03 | -1.28% | 0.05 | 50 | 205 | 0.64 | 0.49 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 1.45 | 2.10 | 1.78 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 637 | 0.65 | 0.43 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 36.00 | 0.60 | 2.50 | 1.55 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.81 | 0.38 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 37.00 | 0.90 | 1.80 | 1.35 | 1.45 | -0.10 | -6.46% | 0.04 | 11 | 359 | 0.84 | 0.33 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 38.00 | 0.05 | 1.90 | 0.98 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.80 | 0.29 | 0.05 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 39.00 | 0.05 | 2.65 | 1.35 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.47 | 0.24 | 0.05 | -0.05 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 1.85 | 0.93 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.27 | 0.21 | 0.04 | -0.05 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.22 | 0.17 | 0.04 | -0.04 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.96 | 0.11 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.01 | -3.23% | 0.01 | 2 | 15 | 1.06 | 0.05 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 65 | 2.70 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.60 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.47 | -0.02 | 0.01 | -0.01 | 7/7/2025 | 7/25/2025 11:58:54 AM EST |
| 24.00 | 0.05 | 0.75 | 0.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.03 | -0.03 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 12 | 42 | 0.77 | -0.05 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 26.00 | 0.25 | 0.55 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.82 | -0.08 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.76 | -0.11 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 28.00 | 0.40 | 0.60 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.75 | -0.15 | 0.04 | -0.04 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 29.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.10 | -12.50% | 0.03 | 1 | 779 | 0.77 | -0.20 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 0.85 | 1.15 | 1.00 | 1.02 | -0.03 | -2.86% | 0.03 | 52 | 291 | 0.77 | -0.26 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 31.00 | 1.15 | 1.65 | 1.40 | 1.40 | -0.02 | -1.41% | 0.05 | 15 | 458 | 0.83 | -0.32 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 32.00 | 1.65 | 2.10 | 1.88 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 1,230 | 0.80 | -0.38 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 33.00 | 2.10 | 2.75 | 2.43 | 2.37 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.82 | -0.45 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 34.00 | 2.55 | 3.80 | 3.18 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.86 | -0.51 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 3.20 | 4.40 | 3.80 | 4.47 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.86 | -0.57 | 0.06 | -0.06 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 36.00 | 3.90 | 5.10 | 4.50 | 4.52 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | -0.62 | 0.06 | -0.06 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 37.00 | 4.70 | 5.90 | 5.30 | 6.01 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.90 | -0.67 | 0.06 | -0.06 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 38.00 | 5.30 | 6.80 | 6.05 | % | 0.16 | 0 | 0 | 0.89 | -0.71 | 0.05 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 39.00 | 6.10 | 7.60 | 6.85 | % | 0.18 | 0 | 0 | 0.88 | -0.76 | 0.05 | -0.05 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 6.90 | 8.40 | 7.65 | % | 0.19 | 0 | 0 | 0.82 | -0.79 | 0.04 | -0.05 | 7/25/2025 11:58:54 AM EST | |||
| 41.00 | 6.80 | 10.70 | 8.75 | % | 0.21 | 0 | 0 | 1.72 | -0.83 | 0.04 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 45.00 | 11.70 | 12.30 | 12.00 | % | 0.27 | 0 | 0 | 1.65 | -0.89 | 0.02 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 50.00 | 15.60 | 18.80 | 17.20 | % | 0.34 | 0 | 0 | 1.97 | -0.95 | 0.01 | -0.02 | 7/25/2025 11:58:54 AM EST |