Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $38.87 as of 5/5/2025 9:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.50 | 23.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 17.00 | 21.10 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 14.50 | 18.60 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 12.90 | 14.80 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 8.60 | 10.40 | % | 0 | 0 | 0.88 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 35.00 | 4.20 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.74 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 2.10 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 331 | 0.55 | 0.52 | 0.05 | -0.04 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.75 | 1.45 | +0.16 | +12.41% | 3 | 53 | 0.66 | 0.30 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.20 | 1.63 | 0.00 | 0.00% | 0 | 505 | 0.79 | 0.15 | 0.03 | -0.02 | 4/3/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.07 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.98 | 0.00 | 0.00% | 0 | 15 | 0.75 | -0.09 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.95 | 3.30 | 0.00 | 0.00% | 0 | 236 | 0.70 | -0.26 | 0.04 | -0.04 | 4/29/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 2.95 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.48 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 4.90 | 9.00 | % | 0 | 0 | 0.55 | -0.70 | 0.04 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 9.40 | 13.10 | 19.90 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.85 | 0.03 | -0.02 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 14.90 | 18.00 | 18.20 | 0.00 | 0.00% | 0 | 5 | 1.18 | -0.93 | 0.02 | -0.01 | 3/26/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 19.10 | 23.20 | % | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST |