Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $37.82 as of 3/28/2025 8:49:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.70 | 17.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 12.20 | 15.30 | 22.40 | 0.00 | 0.00% | 0 | 20 | 1.35 | 0.99 | 0.00 | -0.02 | 12/13/2024 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 7.70 | 10.70 | 14.10 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.91 | 0.02 | -0.03 | 1/28/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 2.90 | 6.70 | % | 0 | 0 | 0.85 | 0.74 | 0.04 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.95 | 4.10 | 7.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.48 | 0.06 | -0.04 | 2/5/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.45 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 514 | 0.42 | 0.24 | 0.05 | -0.03 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 2.30 | 0.35 | -0.16 | -31.38% | 25 | 1,708 | 1.02 | 0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 517 | 1.07 | 0.04 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.95 | 1.50 | 0.00 | 0.00% | 0 | 19 | 1.24 | 0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.15 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 369 | 0.60 | -0.09 | 0.02 | -0.03 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 1,132 | 0.58 | -0.26 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 1.65 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 1,035 | 0.74 | -0.52 | 0.06 | -0.04 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 7.40 | 7.90 | 7.25 | 0.00 | 0.00% | 0 | 2,059 | 0.57 | -0.76 | 0.05 | -0.03 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 10.30 | 13.50 | 11.20 | 0.00 | 0.00% | 0 | 624 | 1.03 | -0.90 | 0.03 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 17.00 | 17.40 | 16.50 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 19.90 | 23.90 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 24.90 | 29.10 | 24.00 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 29.90 | 34.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 34.90 | 39.10 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 39.90 | 43.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 44.90 | 48.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |