Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $14.92 as of 10/13/2026 9:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 11.90 | 10.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 6.00 | 7.20 | 10.90 | 9.05 | % | 1.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 7.00 | 6.20 | 9.90 | 8.05 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 8.00 | 5.20 | 8.90 | 7.05 | % | 0.88 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 9.00 | 4.20 | 7.90 | 6.05 | % | 0.67 | 0 | 0 | 2.59 | 0.99 | 0.01 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 10.00 | 3.90 | 6.90 | 5.40 | % | 0.54 | 0 | 0 | 2.23 | 0.96 | 0.02 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 10.50 | 3.50 | 6.50 | 5.00 | % | 0.48 | 0 | 0 | 2.14 | 0.95 | 0.03 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 11.00 | 2.95 | 6.00 | 4.48 | % | 0.41 | 0 | 0 | 1.98 | 0.92 | 0.04 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 11.50 | 2.55 | 5.60 | 4.08 | % | 0.35 | 0 | 0 | 1.90 | 0.90 | 0.05 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 12.00 | 2.05 | 5.10 | 3.58 | % | 0.30 | 0 | 0 | 1.75 | 0.86 | 0.06 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 12.50 | 1.65 | 4.70 | 3.18 | % | 0.25 | 0 | 0 | 1.66 | 0.82 | 0.07 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 13.00 | 1.35 | 4.40 | 2.88 | % | 0.22 | 0 | 0 | 1.63 | 0.78 | 0.08 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 13.50 | 1.10 | 3.90 | 2.50 | % | 0.19 | 0 | 0 | 1.49 | 0.73 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 14.00 | 0.85 | 3.50 | 2.18 | % | 0.16 | 0 | 0 | 1.41 | 0.68 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 14.50 | 0.55 | 2.40 | 1.48 | % | 0.10 | 0 | 0 | 0.97 | 0.63 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 15.00 | 0.30 | 2.95 | 1.63 | % | 0.11 | 0 | 0 | 1.35 | 0.58 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 15.50 | 0.05 | 2.70 | 1.38 | % | 0.09 | 0 | 0 | 0.70 | 0.53 | 0.11 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 16.00 | 0.05 | 2.50 | 1.28 | % | 0.08 | 0 | 0 | 0.73 | 0.48 | 0.11 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 16.50 | 0.05 | 2.30 | 1.18 | % | 0.07 | 0 | 0 | 0.75 | 0.43 | 0.11 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 17.00 | 0.05 | 1.55 | 0.80 | % | 0.05 | 0 | 0 | 0.63 | 0.38 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.32 | 0.34 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 1.29 | 0.30 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 18.50 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 1.35 | 0.26 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 1.42 | 0.23 | 0.08 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 1.45 | 0.20 | 0.08 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.48 | 0.17 | 0.07 | -0.01 | 10/12/2026 | 10/13/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.58 | 0.13 | 0.06 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.94 | 0.09 | 0.04 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.76 | 0.07 | 0.03 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.84 | 0.05 | 0.03 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.47 | 0.03 | 0.02 | 0.00 | 10/13/2026 3:59:54 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 | 1.70 | 0.85 | % | 0.17 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.70 | 0.85 | % | 0.14 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.70 | 0.85 | % | 0.12 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.94 | -0.01 | 0.01 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 2.24 | -0.04 | 0.02 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 1.66 | -0.05 | 0.03 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 1.10 | 0.55 | % | 0.05 | 0 | 0 | 1.53 | -0.08 | 0.04 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 1.79 | -0.10 | 0.05 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 1.69 | -0.14 | 0.06 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 1.58 | -0.18 | 0.07 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 1.50 | -0.22 | 0.08 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 13.50 | 0.05 | 2.05 | 1.05 | % | 0.08 | 0 | 0 | 0.85 | -0.27 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 14.00 | 0.05 | 2.20 | 1.13 | % | 0.08 | 0 | 0 | 0.79 | -0.32 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 14.50 | 0.05 | 1.60 | 0.83 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 15.00 | 0.05 | 3.30 | 1.68 | % | 0.11 | 0 | 0 | 0.86 | -0.42 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 15.50 | 0.25 | 2.90 | 1.58 | % | 0.10 | 0 | 0 | 1.33 | -0.47 | 0.11 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 16.00 | 0.50 | 3.10 | 1.80 | % | 0.11 | 0 | 0 | 1.28 | -0.52 | 0.11 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 16.50 | 0.85 | 3.50 | 2.18 | % | 0.13 | 0 | 0 | 1.32 | -0.57 | 0.11 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 17.00 | 1.05 | 3.40 | 2.23 | % | 0.13 | 0 | 0 | 1.11 | -0.62 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 17.50 | 1.35 | 4.40 | 2.88 | % | 0.16 | 0 | 0 | 1.43 | -0.66 | 0.10 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 18.00 | 1.65 | 4.70 | 3.18 | % | 0.18 | 0 | 0 | 1.40 | -0.70 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 18.50 | 1.95 | 5.10 | 3.53 | % | 0.19 | 0 | 0 | 1.42 | -0.74 | 0.09 | -0.02 | 10/13/2026 3:59:54 PM EST | |||
| 19.00 | 2.55 | 5.60 | 4.08 | % | 0.21 | 0 | 0 | 1.48 | -0.77 | 0.08 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 19.50 | 2.95 | 6.00 | 4.48 | % | 0.23 | 0 | 0 | 1.50 | -0.80 | 0.08 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 20.00 | 3.50 | 6.50 | 5.00 | % | 0.25 | 0 | 0 | 1.55 | -0.83 | 0.07 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 21.00 | 4.30 | 8.00 | 6.15 | % | 0.29 | 0 | 0 | 1.91 | -0.87 | 0.06 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 22.00 | 5.20 | 8.90 | 7.05 | % | 0.32 | 0 | 0 | 1.96 | -0.91 | 0.04 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 23.00 | 6.20 | 9.90 | 8.05 | % | 0.35 | 0 | 0 | 2.05 | -0.93 | 0.03 | -0.01 | 10/13/2026 3:59:54 PM EST | |||
| 24.00 | 7.20 | 10.90 | 9.05 | % | 0.38 | 0 | 0 | 2.14 | -0.95 | 0.03 | 0.00 | 10/13/2026 3:59:54 PM EST | |||
| 25.00 | 8.20 | 11.80 | 10.00 | % | 0.40 | 0 | 0 | 2.17 | -0.97 | 0.02 | 0.00 | 10/13/2026 3:59:54 PM EST |