Dark

RNA
Avidity Biosciences, Inc. Common Stock
stock NASDAQ

At Close

Feb 27, 2026 3:59:46 PM EST

14.83USD-79.629%(-57.97)7,919,658

14.75Bid 14.77Ask 0.02Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

14.55USD-80.014%(-58.25)1,173,430

After-hours

Feb 27, 2026 4:53:30 PM EST

14.00USD-5.597%(-0.83)33,712

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Mar 20, 2026 Apr 17, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
0	1,763	22,488	0

RNA Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

RNA Mar 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

RNA Mar 20, 2026 Exp. - Max Pain @ $70.00

Puts

Calls

RNA Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105 C	0	0%	0			RNA260320C00105000
100 C	0	0%	0			RNA260320C00100000
95 C	0	0%	0			RNA260320C00095000
90 C	0	0%	0			RNA260320C00090000
85 C	0	0%	0			RNA260320C00085000
80 C	0.45	+50.00%	4	5	01-09	RNA260320C00080000
75 C	0.10	-52.38%	434	28	02-25	RNA260320C00075000
70 C	2.95	-1.67%	275	510	02-25	RNA260320C00070000
65 C	7.86	-4.50%	113	281	02-25	RNA260320C00065000
60 C	11.63	+2.92%	1	10	10-28	RNA260320C00060000
55 C	17.50	-0.46%	1	38	01-20	RNA260320C00055000
50 C	20.70	-0.48%	3	186	10-28	RNA260320C00050000
49 C	8.80	+49.15%	1	4	10-09	RNA260320C00049000
48 C	23.10	+6.70%	3	114	11-13	RNA260320C00048000
47 C	25.33	+9.42%	2	2	01-05	RNA260320C00047000
46 C	23.80	+265.59%	1	4	10-27	RNA260320C00046000
45 C	26.00	+4.00%	2	83	11-12	RNA260320C00045000
44 C	26.38	+130.39%	2	23	11-03	RNA260320C00044000
43 C	27.70	+191.58%	5	129	10-27	RNA260320C00043000
42 C	7.20	+2.86%	1	2	09-19	RNA260320C00042000
41 C	30.20	+2.20%	3	1	11-17	RNA260320C00041000
40 C	32.50	+4.57%	1	26	12-19	RNA260320C00040000
39 C	9.25	-11.06%	3	4	09-23	RNA260320C00039000
38 C	32.20	+145.80%	1	25	10-27	RNA260320C00038000
37 C	33.20	+210.28%	1	16	10-27	RNA260320C00037000
36 C	0	0%	0			RNA260320C00036000
35 C	37.96	+2.04%	1	32	02-17	RNA260320C00035000
34 C	16.69	+18.37%	7	17	09-08	RNA260320C00034000
33 C	0	0%	0			RNA260320C00033000
32 C	38.00	+216.67%	1	1	10-28	RNA260320C00032000
31 C	16.30	+49.54%	10	10	09-12	RNA260320C00031000
30 C	40.30	+0.25%	200	200	11-11	RNA260320C00030000
29 C	0	0%	0			RNA260320C00029000
28 C	0	0%	0			RNA260320C00028000
27 C	0	0%	0			RNA260320C00027000
26 C	0	0%	0			RNA260320C00026000
25 C	23.04	+14.97%	5	2	09-10	RNA260320C00025000
24 C	22.80	-2.77%	10	6	09-10	RNA260320C00024000
20 C	25.80	+26.47%	3	4	09-12	RNA260320C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105 P	0	0%	0			RNA260320P00105000
100 P	0	0%	0			RNA260320P00100000
95 P	0	0%	0			RNA260320P00095000
90 P	0	0%	0			RNA260320P00090000
85 P	12.20	0.00%	2	0	02-25	RNA260320P00085000
80 P	7.15	0%	10	0	02-24	RNA260320P00080000
75 P	2.23	+0.90%	62	10	02-25	RNA260320P00075000
70 P	0.15	+50.00%	6,871	5,405	02-25	RNA260320P00070000
65 P	0.10	0.00%	10	1,588	02-24	RNA260320P00065000
60 P	0.05	0.00%	50	6,678	02-24	RNA260320P00060000
55 P	0.10	0.00%	3	47	02-11	RNA260320P00055000
50 P	0.05	0.00%	20	5,797	02-23	RNA260320P00050000
49 P	8.00	+1.27%	1	1	09-09	RNA260320P00049000
48 P	0	0%	0			RNA260320P00048000
47 P	0	0%	0			RNA260320P00047000
46 P	0	0%	0			RNA260320P00046000
45 P	0.10	-66.67%	35	951	02-23	RNA260320P00045000
44 P	0.05	0%	37	37	02-23	RNA260320P00044000
43 P	5.50	+34.15%	1	2	10-17	RNA260320P00043000
42 P	4.20	-16.00%	1	4	10-20	RNA260320P00042000
41 P	0.05	-66.67%	10	29	02-23	RNA260320P00041000
40 P	0.05	-16.67%	10	238	02-23	RNA260320P00040000
39 P	0.05	-75.00%	240	170	02-23	RNA260320P00039000
38 P	0.10	-97.22%	210	182	02-23	RNA260320P00038000
37 P	5.60	0%	1	1	09-11	RNA260320P00037000
36 P	1.80	+9.09%	1	2	10-13	RNA260320P00036000
35 P	0.10	0.00%	2	29	11-03	RNA260320P00035000
34 P	1.90	+35.71%	5	167	10-17	RNA260320P00034000
33 P	0.10	0%	10	10	10-27	RNA260320P00033000
32 P	0.10	-91.67%	10	1	10-27	RNA260320P00032000
31 P	0.10	0.00%	150	111	02-23	RNA260320P00031000
30 P	0.05	0.00%	466	350	02-23	RNA260320P00030000
29 P	0.04	-97.33%	20	21	02-24	RNA260320P00029000
28 P	0.70	0%	1	1	10-17	RNA260320P00028000
27 P	0	0%	0			RNA260320P00027000
26 P	1.15	0%	1	1	09-22	RNA260320P00026000
25 P	0.05	-94.74%	70	51	02-23	RNA260320P00025000
24 P	0.05	0%	932	526	02-23	RNA260320P00024000
20 P	0.05	+66.67%	145	78	02-23	RNA260320P00020000

.dark-mode .bKTJ0H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKTJ0H{ color: #333333; background-color: white; border: 2px solid #333333; }RNAAvidity Biosciences, Inc. Common Stockstock NASDAQ

RNA Mar 20, 2026 Exp. - Open Interest by Strike

RNA Mar 20, 2026 Exp. - Max Pain @ $70.00

RNA
Avidity Biosciences, Inc. Common Stock
stock NASDAQ