Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $15.57 as of 11/6/2026 10:50:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 12.50 | 10.50 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 6.00 | 7.50 | 11.50 | 9.50 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 7.00 | 6.50 | 10.50 | 8.50 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 8.00 | 5.50 | 9.50 | 7.50 | % | 0.94 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 9.00 | 4.50 | 8.50 | 6.50 | % | 0.72 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 9.50 | 4.10 | 8.10 | 6.10 | % | 0.64 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 10.00 | 3.60 | 7.60 | 5.60 | % | 0.56 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 10.50 | 3.00 | 7.10 | 5.05 | % | 0.48 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 11.00 | 2.55 | 6.60 | 4.58 | % | 0.42 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 11.50 | 2.05 | 6.10 | 4.08 | % | 0.35 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 12.00 | 1.55 | 5.60 | 3.58 | % | 0.30 | 0 | 0 | 4.99 | 0.99 | 0.05 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 12.50 | 1.10 | 5.10 | 3.10 | % | 0.25 | 0 | 0 | 4.63 | 0.95 | 0.08 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 13.00 | 0.60 | 4.60 | 2.60 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.41 | 0.90 | 0.10 | -0.02 | 10/16/2026 | 11/6/2026 4:00:03 PM EST |
| 13.50 | 0.20 | 4.20 | 2.20 | % | 0.16 | 0 | 0 | 4.06 | 0.84 | 0.12 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 3.70 | 1.85 | 2.91 | 0.00 | 0.00% | 0.13 | 0 | 19 | 3.85 | 0.76 | 0.14 | -0.04 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 3.30 | 1.65 | % | 0.11 | 0 | 0 | 3.50 | 0.68 | 0.17 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 2.95 | 1.48 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 3.40 | 0.59 | 0.18 | -0.05 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 15.50 | 0.35 | 0.90 | 0.63 | % | 0.04 | 0 | 0 | 0.83 | 0.50 | 0.19 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 16.00 | 0.20 | 1.15 | 0.68 | 0.30 | -0.30 | -50.00% | 0.04 | 3 | 81 | 1.12 | 0.41 | 0.18 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.80 | 0.40 | 0.40 | -0.25 | -38.47% | 0.02 | 1 | 6 | 1.48 | 0.32 | 0.17 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 5 | 23 | 1.08 | 0.26 | 0.15 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.07 | 0.20 | 0.13 | -0.04 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 2.05 | 1.03 | 0.07 | -0.14 | -66.67% | 0.06 | 2 | 21 | 3.52 | 0.14 | 0.10 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 1.90 | 0.95 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.51 | 0.10 | 0.08 | -0.03 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.96 | 0.07 | 0.06 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.11 | 0.05 | 0.05 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.24 | 0.03 | 0.04 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.38 | 0.02 | 0.03 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.51 | 0.01 | 0.02 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.63 | 0.01 | 0.01 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.74 | 0.01 | 0.01 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.86 | 0.00 | 0.01 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 26.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.84 | -0.01 | 0.05 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.47 | -0.05 | 0.08 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.13 | -0.10 | 0.10 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.85 | -0.16 | 0.12 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.68 | -0.24 | 0.14 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.61 | -0.32 | 0.17 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | 0.25 | -0.05 | -16.67% | 0.03 | 1 | 10 | 1.20 | -0.41 | 0.18 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 15.50 | 0.40 | 1.95 | 1.18 | 0.73 | +0.38 | +108.58% | 0.08 | 1 | 4 | 1.26 | -0.50 | 0.19 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 16.00 | 0.45 | 1.80 | 1.13 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.66 | -0.59 | 0.18 | -0.05 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 3.20 | 1.60 | % | 0.10 | 0 | 0 | 2.94 | -0.68 | 0.17 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 17.00 | 1.50 | 2.55 | 2.03 | 1.34 | +0.59 | +78.67% | 0.12 | 1 | 1 | 1.76 | -0.74 | 0.15 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 17.50 | 0.15 | 3.80 | 1.98 | % | 0.11 | 0 | 0 | 2.85 | -0.80 | 0.13 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 18.00 | 0.50 | 4.60 | 2.55 | % | 0.14 | 0 | 0 | 3.38 | -0.86 | 0.10 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 18.50 | 1.00 | 4.90 | 2.95 | % | 0.16 | 0 | 0 | 3.31 | -0.90 | 0.08 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 19.00 | 1.50 | 5.40 | 3.45 | % | 0.18 | 0 | 0 | 3.46 | -0.93 | 0.06 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 19.50 | 2.00 | 6.00 | 4.00 | % | 0.21 | 0 | 0 | 3.60 | -0.95 | 0.05 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 20.00 | 2.50 | 6.40 | 4.45 | % | 0.22 | 0 | 0 | 0.00 | -0.97 | 0.04 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 20.50 | 2.95 | 6.90 | 4.93 | % | 0.24 | 0 | 0 | 0.00 | -0.98 | 0.03 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 21.00 | 3.50 | 7.40 | 5.45 | % | 0.26 | 0 | 0 | 0.00 | -0.99 | 0.02 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 21.50 | 4.00 | 7.90 | 5.95 | % | 0.28 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 22.00 | 4.50 | 8.40 | 6.45 | % | 0.29 | 0 | 0 | 4.24 | -0.99 | 0.01 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 22.50 | 5.00 | 8.90 | 6.95 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 23.00 | 5.50 | 9.40 | 7.45 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 23.50 | 6.00 | 9.90 | 7.95 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 24.00 | 6.50 | 10.40 | 8.45 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 24.50 | 7.00 | 10.90 | 8.95 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 25.00 | 7.50 | 11.40 | 9.45 | % | 0.38 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 25.50 | 8.00 | 11.90 | 9.95 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 26.00 | 8.50 | 12.40 | 10.45 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 26.50 | 9.00 | 13.00 | 11.00 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 27.00 | 9.50 | 13.50 | 11.50 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 27.50 | 10.00 | 14.00 | 12.00 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST |