Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $35.66 as of 5/27/2025 3:29:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 19.80 | % | 0 | 0 | 2.10 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 14.60 | 16.90 | % | 0 | 0 | 1.82 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 22.50 | 13.00 | 14.70 | 20.88 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.93 | 0.01 | -0.02 | 2/14/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 10.90 | 11.80 | 18.68 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.88 | 0.02 | -0.03 | 2/14/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 5.90 | 8.60 | 7.80 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.77 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 35.00 | 4.80 | 5.70 | 5.00 | -0.10 | -1.97% | 16 | 22 | 0.95 | 0.58 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 3.20 | 3.90 | 3.29 | -0.41 | -11.09% | 1 | 3,355 | 1.02 | 0.37 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 2.15 | 2.95 | 2.30 | 0.00 | 0.00% | 0 | 924 | 0.92 | 0.23 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 1,412 | 1.06 | 0.17 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 2.55 | 0.71 | 0.00 | 0.00% | 0 | 1,653 | 1.44 | 0.10 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 3,021 | 1.52 | 0.06 | 0.01 | -0.01 | 3/12/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.03 | 0.01 | -0.01 | 4/30/2025 | 5/27/2025 2:58:51 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 | 0.90 | % | 0 | 0 | 1.62 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 0.00 | 2.45 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.99 | -0.04 | 0.01 | -0.01 | 4/22/2025 | 5/27/2025 2:58:51 PM EST |
| 22.50 | 0.00 | 2.65 | 0.35 | 0.00 | 0.00% | 0 | 8 | 1.77 | -0.07 | 0.01 | -0.02 | 5/14/2025 | 5/27/2025 2:58:51 PM EST |
| 25.00 | 0.00 | 2.95 | 0.95 | 0.00 | 0.00% | 0 | 27 | 1.57 | -0.12 | 0.02 | -0.03 | 5/7/2025 | 5/27/2025 2:58:51 PM EST |
| 30.00 | 0.60 | 2.70 | 2.10 | -0.01 | -0.48% | 30 | 1,465 | 0.73 | -0.23 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 35.00 | 2.90 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 600 | 0.79 | -0.42 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 40.00 | 7.70 | 8.80 | 7.90 | +1.10 | +16.18% | 11 | 187 | 0.86 | -0.63 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 45.00 | 11.00 | 12.20 | 11.50 | 0.00 | 0.00% | 0 | 441 | 0.89 | -0.77 | 0.03 | -0.03 | 5/6/2025 | 5/27/2025 2:58:51 PM EST |
| 50.00 | 13.70 | 16.80 | 14.00 | 0.00 | 0.00% | 0 | 14 | 1.18 | -0.83 | 0.02 | -0.03 | 5/6/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 18.10 | 21.90 | 18.00 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.90 | 0.02 | -0.02 | 3/27/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 22.80 | 26.40 | % | 0 | 0 | 1.39 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 27.70 | 31.40 | % | 0 | 0 | 1.66 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST |