Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $30.90 as of 10/3/2025 3:19:44 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 | 14.40 | 18.40 | 16.40 | % | 1.09 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 17.50 | 11.80 | 15.90 | 13.85 | 12.30 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 3:59:50 PM EST |
| 20.00 | 9.40 | 13.40 | 11.40 | 11.53 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.72 | 0.99 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:50 PM EST |
| 22.50 | 7.60 | 11.00 | 9.30 | 5.90 | 0.00 | 0.00% | 0.41 | 0 | 101 | 1.44 | 0.95 | 0.01 | -0.01 | 8/6/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 6.10 | 8.70 | 7.40 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 105 | 1.22 | 0.88 | 0.03 | -0.02 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 27.50 | 2.45 | 6.70 | 4.58 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 93 | 1.07 | 0.78 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 2.70 | 5.00 | 3.85 | 3.12 | +0.37 | +13.46% | 0.13 | 102 | 542 | 0.70 | 0.63 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 32.50 | 1.60 | 2.25 | 1.93 | 1.69 | -0.01 | -0.59% | 0.06 | 3 | 219 | 0.53 | 0.47 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 0.85 | 1.95 | 1.40 | 1.00 | +0.15 | +17.65% | 0.04 | 2 | 845 | 0.59 | 0.33 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.92 | 0.22 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.13 | +59.10% | 0.01 | 4 | 485 | 0.49 | 0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 1.60 | 0.80 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.03 | 0.08 | 0.02 | -0.01 | 7/10/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.04 | 0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 5 | 1.31 | 0.03 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.02 | 0.01 | 0.00 | 7/29/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 15 | 654 | 0.91 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:50 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.72 | -0.01 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.75 | -0.05 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 25.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.35 | -46.67% | 0.02 | 12 | 899 | 0.57 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 2.85 | 1.43 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 203 | 1.06 | -0.22 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 2.40 | 1.20 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 165 | 0.67 | -0.37 | 0.06 | -0.03 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 32.50 | 0.95 | 5.00 | 2.98 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.95 | -0.53 | 0.06 | -0.03 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 35.00 | 2.85 | 6.50 | 4.68 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.99 | -0.67 | 0.06 | -0.02 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 37.50 | 4.80 | 8.50 | 6.65 | % | 0.18 | 0 | 0 | 0.96 | -0.78 | 0.05 | -0.02 | 10/3/2025 3:59:50 PM EST | |||
| 40.00 | 7.00 | 11.00 | 9.00 | 11.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.10 | -0.85 | 0.03 | -0.02 | 7/10/2025 | 10/3/2025 3:59:50 PM EST |
| 42.50 | 9.40 | 13.40 | 11.40 | 10.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.01 | 7/8/2025 | 10/3/2025 3:59:50 PM EST |
| 45.00 | 11.80 | 15.80 | 13.80 | 17.50 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.27 | -0.95 | 0.02 | -0.01 | 8/8/2025 | 10/3/2025 3:59:50 PM EST |
| 47.50 | 14.30 | 18.30 | 16.30 | 12.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.37 | -0.97 | 0.01 | 0.00 | 7/9/2025 | 10/3/2025 3:59:50 PM EST |
| 50.00 | 16.80 | 20.70 | 18.75 | 20.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.43 | -0.98 | 0.01 | 0.00 | 8/19/2025 | 10/3/2025 3:59:50 PM EST |
| 55.00 | 21.80 | 25.70 | 23.75 | 25.70 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.59 | -0.99 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |