Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $15.95 as of 10/22/2026 9:09:37 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 | 9.30 | 12.90 | 11.10 | % | 2.22 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 6.00 | 8.30 | 11.90 | 10.10 | % | 1.68 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 7.00 | 7.30 | 10.90 | 9.10 | % | 1.30 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 8.00 | 6.30 | 10.00 | 8.15 | % | 1.02 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 9.00 | 5.30 | 9.00 | 7.15 | % | 0.79 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 9.50 | 4.80 | 8.50 | 6.65 | % | 0.70 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 10.00 | 4.30 | 8.00 | 6.15 | % | 0.61 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 10.50 | 3.80 | 7.50 | 5.65 | % | 0.54 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 11.00 | 3.30 | 7.10 | 5.20 | % | 0.47 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 11.50 | 2.85 | 6.50 | 4.68 | % | 0.41 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 12.00 | 2.35 | 6.10 | 4.23 | % | 0.35 | 0 | 0 | 3.14 | 1.00 | 0.01 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 12.50 | 1.90 | 5.60 | 3.75 | % | 0.30 | 0 | 0 | 2.91 | 0.99 | 0.01 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 13.00 | 1.45 | 5.20 | 3.33 | 2.08 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.78 | 0.98 | 0.03 | -0.01 | 10/16/2026 | 10/21/2026 3:59:53 PM EST |
| 13.50 | 1.00 | 4.80 | 2.90 | % | 0.21 | 0 | 0 | 2.65 | 0.96 | 0.05 | -0.03 | 10/21/2026 3:59:53 PM EST | |||
| 14.00 | 1.45 | 4.10 | 2.78 | 1.32 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.25 | 0.93 | 0.08 | -0.03 | 10/21/2026 | 10/21/2026 3:59:53 PM EST |
| 14.50 | 1.15 | 3.70 | 2.43 | 3.18 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.13 | 0.88 | 0.11 | -0.04 | 10/21/2026 | 10/21/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 2.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 157 | 1.38 | 0.81 | 0.15 | -0.04 | 10/20/2026 | 10/21/2026 3:59:53 PM EST |
| 15.50 | 0.05 | 3.30 | 1.68 | % | 0.11 | 0 | 0 | 2.19 | 0.72 | 0.19 | -0.04 | 10/21/2026 3:59:53 PM EST | |||
| 16.00 | 0.40 | 1.30 | 0.85 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 242 | 0.81 | 0.62 | 0.22 | -0.04 | 10/21/2026 | 10/21/2026 3:59:53 PM EST |
| 16.50 | 0.05 | 1.30 | 0.68 | % | 0.04 | 0 | 0 | 0.53 | 0.51 | 0.23 | -0.04 | 10/21/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 0.84 | 0.40 | 0.22 | -0.03 | 10/21/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.70 | 0.85 | % | 0.05 | 0 | 0 | 1.58 | 0.30 | 0.20 | -0.03 | 10/21/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 2.23 | 0.22 | 0.17 | -0.02 | 10/21/2026 3:59:53 PM EST | |||
| 18.50 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 2.31 | 0.15 | 0.14 | -0.02 | 10/21/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.16 | 0.10 | 0.10 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 19.50 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 2.49 | 0.06 | 0.07 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,001 | 1.39 | 0.04 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 0 | 2.65 | 0.02 | 0.03 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.63 | 0.01 | 0.02 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.01 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 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 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.05 | 1.03 | % | 0.17 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.05 | 1.03 | % | 0.15 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.85 | 0.93 | % | 0.12 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 9.50 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 10.50 | 0.00 | 1.85 | 0.93 | % | 0.09 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 2.05 | 1.03 | % | 0.09 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 11.50 | 0.00 | 2.05 | 1.03 | % | 0.09 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 3.36 | -0.01 | 0.01 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 3.18 | -0.02 | 0.03 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 13.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.09 | -0.04 | 0.05 | -0.03 | 10/21/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 1.90 | 0.95 | % | 0.07 | 0 | 0 | 2.39 | -0.07 | 0.08 | -0.03 | 10/21/2026 3:59:53 PM EST | |||
| 14.50 | 0.00 | 2.50 | 1.25 | % | 0.09 | 0 | 0 | 2.69 | -0.12 | 0.11 | -0.04 | 10/21/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.41 | -0.19 | 0.15 | -0.04 | 10/21/2026 3:59:53 PM EST | |||
| 15.50 | 0.10 | 1.50 | 0.80 | % | 0.05 | 0 | 0 | 0.87 | -0.28 | 0.19 | -0.04 | 10/21/2026 3:59:53 PM EST | |||
| 16.00 | 0.20 | 2.90 | 1.55 | % | 0.10 | 0 | 0 | 1.29 | -0.38 | 0.22 | -0.04 | 10/21/2026 3:59:53 PM EST | |||
| 16.50 | 0.05 | 3.10 | 1.58 | % | 0.10 | 0 | 0 | 2.29 | -0.49 | 0.23 | -0.04 | 10/21/2026 3:59:53 PM EST | |||
| 17.00 | 0.05 | 3.40 | 1.73 | % | 0.10 | 0 | 0 | 2.28 | -0.60 | 0.22 | -0.03 | 10/21/2026 3:59:53 PM EST | |||
| 17.50 | 0.40 | 3.70 | 2.05 | % | 0.12 | 0 | 0 | 2.27 | -0.70 | 0.20 | -0.03 | 10/21/2026 3:59:53 PM EST | |||
| 18.00 | 0.55 | 4.10 | 2.33 | % | 0.13 | 0 | 0 | 2.33 | -0.78 | 0.17 | -0.02 | 10/21/2026 3:59:53 PM EST | |||
| 18.50 | 1.00 | 4.50 | 2.75 | % | 0.15 | 0 | 0 | 2.38 | -0.85 | 0.14 | -0.02 | 10/21/2026 3:59:53 PM EST | |||
| 19.00 | 1.50 | 5.00 | 3.25 | % | 0.17 | 0 | 0 | 2.49 | -0.90 | 0.10 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 19.50 | 1.95 | 5.40 | 3.68 | % | 0.19 | 0 | 0 | 2.53 | -0.94 | 0.07 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 20.00 | 2.45 | 5.90 | 4.18 | % | 0.21 | 0 | 0 | 2.63 | -0.96 | 0.05 | -0.01 | 10/21/2026 3:59:53 PM EST | |||
| 20.50 | 2.90 | 6.40 | 4.65 | % | 0.23 | 0 | 0 | 2.73 | -0.98 | 0.03 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 21.00 | 3.50 | 6.90 | 5.20 | % | 0.25 | 0 | 0 | 2.83 | -0.99 | 0.02 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 22.00 | 4.50 | 7.90 | 6.20 | % | 0.28 | 0 | 0 | 3.01 | -1.00 | 0.01 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 23.00 | 5.40 | 8.90 | 7.15 | % | 0.31 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 24.00 | 6.40 | 9.90 | 8.15 | % | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST | |||
| 25.00 | 7.30 | 10.70 | 9.00 | % | 0.36 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:53 PM EST |