Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $31.66 as of 10/10/2025 3:30:42 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 | 14.30 | 18.60 | 16.45 | % | 1.10 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 17.50 | 12.50 | 15.50 | 14.00 | % | 0.80 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 20.00 | 10.00 | 13.60 | 11.80 | % | 0.59 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 22.50 | 7.70 | 9.90 | 8.80 | 5.62 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.85 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 2:59:01 PM EST |
| 25.00 | 5.70 | 7.40 | 6.55 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 23 | 2.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:01 PM EST |
| 27.50 | 2.80 | 4.80 | 3.80 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 84 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 30.00 | 1.25 | 2.20 | 1.73 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 569 | 1.00 | 0.75 | 0.18 | -0.03 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 32.50 | 0.20 | 0.50 | 0.35 | 0.47 | -0.27 | -36.49% | 0.01 | 9 | 1,259 | 0.49 | 0.32 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.78 | 0.08 | 0.06 | -0.02 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 2:59:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 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 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 2:59:01 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 107 | 2.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.45 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.27 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:01 PM EST |
| 30.00 | 0.25 | 0.80 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.78 | -0.25 | 0.18 | -0.03 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |
| 32.50 | 0.90 | 1.90 | 1.40 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.68 | -0.68 | 0.15 | -0.05 | 10/9/2025 | 10/10/2025 2:59:01 PM EST |
| 35.00 | 2.50 | 4.80 | 3.65 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.27 | -0.92 | 0.06 | -0.02 | 9/11/2025 | 10/10/2025 2:59:01 PM EST |
| 37.50 | 4.90 | 6.70 | 5.80 | % | 0.15 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 40.00 | 7.50 | 9.70 | 8.60 | % | 0.21 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 42.50 | 9.70 | 11.80 | 10.75 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 45.00 | 12.20 | 14.50 | 13.35 | 15.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 2:59:01 PM EST |
| 47.50 | 14.90 | 17.20 | 16.05 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:01 PM EST | |||
| 50.00 | 17.40 | 19.20 | 18.30 | 19.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:01 PM EST |