Options Chain for AVIDITY BIOSCIENCES INC COM (RNA) - $31.70 as of 5/30/2025 5:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 18.20 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 16.00 | 13.60 | 17.10 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 17.00 | 12.40 | 16.30 | % | 0 | 0 | 2.99 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 18.00 | 11.40 | 15.40 | % | 0 | 0 | 2.71 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:46 PM EST | |||
| 19.00 | 10.40 | 14.40 | % | 0 | 0 | 2.76 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:46 PM EST | |||
| 20.00 | 9.50 | 13.20 | 9.40 | 0.00 | 0.00% | 0 | 8 | 2.44 | 0.94 | 0.01 | -0.02 | 4/1/2025 | 5/30/2025 3:59:46 PM EST |
| 21.00 | 8.70 | 12.40 | % | 0 | 0 | 1.91 | 0.93 | 0.01 | -0.02 | 5/30/2025 3:59:46 PM EST | |||
| 22.00 | 7.60 | 11.40 | % | 0 | 0 | 1.92 | 0.91 | 0.02 | -0.03 | 5/30/2025 3:59:46 PM EST | |||
| 23.00 | 6.60 | 10.60 | % | 0 | 0 | 2.02 | 0.88 | 0.02 | -0.03 | 5/30/2025 3:59:46 PM EST | |||
| 24.00 | 6.00 | 9.60 | 6.90 | 0.00 | 0.00% | 0 | 31 | 1.56 | 0.85 | 0.03 | -0.04 | 5/19/2025 | 5/30/2025 3:59:46 PM EST |
| 25.00 | 5.30 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 1,100 | 1.45 | 0.81 | 0.03 | -0.05 | 4/25/2025 | 5/30/2025 3:59:46 PM EST |
| 26.00 | 4.60 | 8.00 | % | 0 | 0 | 1.26 | 0.78 | 0.03 | -0.06 | 5/30/2025 3:59:46 PM EST | |||
| 27.00 | 4.80 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 26 | 1.22 | 0.73 | 0.04 | -0.06 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 28.00 | 4.00 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 197 | 1.12 | 0.69 | 0.04 | -0.06 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 29.00 | 2.30 | 5.20 | 2.98 | 0.00 | 0.00% | 0 | 63 | 0.94 | 0.64 | 0.05 | -0.07 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 30.00 | 2.60 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 652 | 1.15 | 0.59 | 0.05 | -0.06 | 5/19/2025 | 5/30/2025 3:59:46 PM EST |
| 31.00 | 1.90 | 4.80 | 1.65 | -1.35 | -45.00% | 2 | 4 | 1.16 | 0.54 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 32.00 | 1.70 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 352 | 1.10 | 0.48 | 0.06 | -0.06 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 33.00 | 1.10 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 56 | 0.96 | 0.41 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 34.00 | 1.15 | 3.10 | 1.60 | -0.35 | -17.95% | 5 | 48 | 1.12 | 0.35 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 35.00 | 0.70 | 2.85 | 1.15 | 0.00 | 0.00% | 0 | 76 | 1.10 | 0.29 | 0.06 | -0.05 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 49 | 1.27 | 0.25 | 0.05 | -0.05 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.12 | 0.04 | -0.03 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 816 | 1.36 | 0.09 | 0.03 | -0.02 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 2.45 | 0.46 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.09 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 3:59:46 PM EST |
| 42.00 | 0.00 | 2.40 | % | 0 | 0 | 1.86 | 0.07 | 0.02 | -0.02 | 5/30/2025 3:59:46 PM EST | |||
| 43.00 | 0.00 | 2.30 | % | 0 | 0 | 1.93 | 0.05 | 0.02 | -0.02 | 5/30/2025 3:59:46 PM EST | |||
| 44.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.04 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 2.05 | 0.16 | 0.00 | 0.00% | 0 | 431 | 2.02 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.06 | 0.02 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 47.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.01 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 48.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 5/30/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 2.21 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 28 | 2.26 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 3.10 | 0.00 | 0.00% | 0 | 8 | 2.86 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/30/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.10 | 2.25 | 0.10 | -0.20 | -66.67% | 10 | 273 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 2.30 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 2.30 | % | 0 | 0 | 3.38 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 18.00 | 0.00 | 2.35 | % | 0 | 0 | 3.15 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 0 | 2.93 | -0.03 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:46 PM EST |
| 20.00 | 0.05 | 0.40 | 0.35 | -0.11 | -23.92% | 1 | 3,004 | 1.17 | -0.06 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 13 | 2.58 | -0.07 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 22.00 | 0.00 | 2.35 | % | 0 | 0 | 2.42 | -0.09 | 0.02 | -0.03 | 5/30/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 2.55 | % | 0 | 0 | 2.25 | -0.12 | 0.02 | -0.03 | 5/30/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 2.65 | % | 0 | 0 | 2.12 | -0.15 | 0.03 | -0.04 | 5/30/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 6,041 | 1.19 | -0.19 | 0.03 | -0.05 | 5/28/2025 | 5/30/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 1.40 | 1.37 | 0.00 | 0.00% | 0 | 39 | 1.24 | -0.22 | 0.03 | -0.06 | 5/19/2025 | 5/30/2025 3:59:46 PM EST |
| 27.00 | 0.55 | 1.75 | 1.30 | -0.05 | -3.71% | 1 | 77 | 0.94 | -0.27 | 0.04 | -0.06 | 5/30/2025 | 5/30/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 502 | 0.78 | -0.31 | 0.04 | -0.06 | 5/27/2025 | 5/30/2025 3:59:46 PM EST |
| 29.00 | 0.25 | 3.90 | 2.47 | 0.00 | 0.00% | 0 | 601 | 0.99 | -0.36 | 0.05 | -0.07 | 5/19/2025 | 5/30/2025 3:59:46 PM EST |
| 30.00 | 1.40 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 492 | 0.90 | -0.41 | 0.05 | -0.06 | 5/20/2025 | 5/30/2025 3:59:46 PM EST |
| 31.00 | 1.45 | 4.00 | 4.75 | 0.00 | 0.00% | 0 | 75 | 0.87 | -0.46 | 0.06 | -0.06 | 5/8/2025 | 5/30/2025 3:59:46 PM EST |
| 32.00 | 1.60 | 4.80 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.52 | 0.06 | -0.06 | 1/16/2025 | 5/30/2025 3:59:46 PM EST |
| 33.00 | 2.15 | 5.00 | 9.80 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.59 | 0.06 | -0.06 | 4/7/2025 | 5/30/2025 3:59:46 PM EST |
| 34.00 | 3.00 | 6.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.65 | 0.06 | -0.05 | 1/8/2025 | 5/30/2025 3:59:46 PM EST |
| 35.00 | 4.00 | 7.10 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.71 | 0.06 | -0.05 | 4/29/2025 | 5/30/2025 3:59:46 PM EST |
| 36.00 | 4.60 | 7.90 | 8.35 | 0.00 | 0.00% | 0 | 75 | 1.61 | -0.75 | 0.05 | -0.05 | 5/8/2025 | 5/30/2025 3:59:46 PM EST |
| 39.00 | 6.80 | 10.30 | 9.90 | 0.00 | 0.00% | 0 | 7 | 1.70 | -0.88 | 0.04 | -0.03 | 3/19/2025 | 5/30/2025 3:59:46 PM EST |
| 40.00 | 8.90 | 10.00 | 8.80 | 0.00 | 0.00% | 0 | 712 | 0.71 | -0.91 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:46 PM EST |
| 41.00 | 8.40 | 12.10 | % | 0 | 0 | 1.86 | -0.91 | 0.03 | -0.02 | 5/30/2025 3:59:46 PM EST | |||
| 42.00 | 9.40 | 13.10 | % | 0 | 0 | 1.82 | -0.93 | 0.02 | -0.02 | 5/30/2025 3:59:46 PM EST | |||
| 43.00 | 10.80 | 14.00 | % | 0 | 0 | 1.85 | -0.95 | 0.02 | -0.02 | 5/30/2025 3:59:46 PM EST | |||
| 44.00 | 11.50 | 14.90 | % | 0 | 0 | 1.91 | -0.96 | 0.02 | -0.01 | 5/30/2025 3:59:46 PM EST | |||
| 45.00 | 12.50 | 15.80 | % | 0 | 0 | 1.90 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:46 PM EST | |||
| 46.00 | 13.40 | 16.90 | 14.80 | 0.00 | 0.00% | 0 | 4 | 2.00 | -0.98 | 0.01 | -0.01 | 3/13/2025 | 5/30/2025 3:59:46 PM EST |
| 47.00 | 14.40 | 17.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.99 | 0.01 | -0.01 | 10/18/2024 | 5/30/2025 3:59:46 PM EST |
| 48.00 | 15.40 | 18.80 | % | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 49.00 | 16.40 | 19.80 | % | 0 | 0 | 2.16 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 50.00 | 17.40 | 20.80 | % | 0 | 0 | 2.21 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 55.00 | 21.90 | 25.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 60.00 | 27.00 | 31.00 | 18.00 | 0.00 | 0.00% | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:46 PM EST |
| 65.00 | 31.90 | 35.90 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST | |||
| 70.00 | 36.90 | 41.00 | 28.80 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 5/30/2025 3:59:46 PM EST |
| 75.00 | 41.90 | 46.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:46 PM EST |