Cboe Global Markets

RNA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AVIDITY BIOSCIENCES INC (rna)

2025-08-26 15:59:59 ET (Delayed)
Bid: 
46.9
Ask: 
47.25
Vol: 
1,724,902
Last: 
47.02
Change: 
+1.78 (+3.7832%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNA 45.000
6.47
+2.02
5.2
8
21
1.13
0.6323
0.0297
1001
RNA 46.000
5.7
+1.6
3.9
6.2
22
0.91
0.6015
0.0299
267
RNA 47.000
5.22
+0.57
3.5
7.2
3
1.07
0.5717
0.0299
48
RNA 48.000
4.71
+1.11
3.6
6.8
5
1.13
0.5431
0.0298
1143
RNA 49.000
3.16
+0
3
6.2
0
1.09
0.5159
0.0294
351
RNA 50.000
4.4
+1.25
3.7
4.6
1,521
1.08
0.49
0.029
6309
Fri Sep 19 2025
Strike
RNA 45.000
RNA 46.000
RNA 47.000
RNA 48.000
RNA 49.000
RNA 50.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
RNA 45.000
4
-0.15
2.2
5.8
10
1.08
-0.375
0.0299
30
RNA 46.000
4.5
-0.75
2.8
4.9
10
0.95
-0.4061
0.0302
64
RNA 47.000
5.89
+0
3.1
6.8
0
1.07
-0.4361
0.0302
7
RNA 48.000
7
+0
4.1
7.7
0
1.15
-0.4648
0.03
4
RNA 49.000
5.6
+0
4.6
8.5
0
1.16
-0.4923
0.0297
1
RNA 50.000
7.32
+0
5.4
9.3
0
1.2
-0.5184
0.0293
7
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.