Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $37.14 as of 6/20/2025 9:22:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.00 | 22.00 | % | 0 | 0 | 2.18 | 0.96 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 15.80 | 19.60 | % | 0 | 0 | 1.97 | 0.93 | 0.01 | -0.03 | 6/20/2025 3:59:56 PM EST | |||
| 22.50 | 13.80 | 17.60 | 13.60 | 0.00 | 0.00% | 0 | 26 | 1.71 | 0.90 | 0.01 | -0.04 | 5/29/2025 | 6/20/2025 3:59:56 PM EST |
| 25.00 | 12.00 | 15.70 | 15.65 | 0.00 | 0.00% | 0 | 27 | 1.10 | 0.85 | 0.01 | -0.05 | 6/12/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 10.20 | 12.80 | 10.57 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.76 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 6.50 | 10.60 | 8.02 | -0.38 | -4.53% | 1 | 31 | 1.27 | 0.66 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 4.60 | 8.50 | 7.20 | -0.21 | -2.84% | 18 | 2,990 | 1.27 | 0.57 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 4.80 | 6.00 | 5.44 | 0.00 | 0.00% | 0 | 1,712 | 1.34 | 0.48 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 1.80 | 5.60 | 3.44 | 0.00 | 0.00% | 0 | 1,421 | 1.25 | 0.41 | 0.02 | -0.07 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.95 | 4.60 | 2.95 | 0.00 | 0.00% | 0 | 1,684 | 1.24 | 0.35 | 0.02 | -0.07 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 1.50 | 3.90 | 1.70 | -0.40 | -19.05% | 18 | 2,060 | 1.36 | 0.29 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 3.40 | 0.35 | 0.00 | 0.00% | 0 | 1,004 | 1.60 | 0.24 | 0.02 | -0.06 | 5/29/2025 | 6/20/2025 3:59:56 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 | 2.35 | % | 0 | 0 | 2.30 | -0.04 | 0.00 | -0.02 | 6/20/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.60 | 0.76 | 0.00 | 0.00% | 0 | 10 | 2.00 | -0.07 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 3.10 | 1.15 | 0.00 | 0.00% | 0 | 1,000 | 1.90 | -0.10 | 0.01 | -0.04 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 25.00 | 1.50 | 2.10 | 1.60 | -0.04 | -2.44% | 15 | 2,872 | 1.30 | -0.15 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 30.00 | 2.10 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 440 | 1.30 | -0.24 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 4.60 | 7.00 | 6.00 | +0.10 | +1.70% | 2 | 2,269 | 1.28 | -0.34 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 7.60 | 10.10 | 9.70 | 0.00 | 0.00% | 0 | 209 | 1.30 | -0.43 | 0.02 | -0.07 | 6/9/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 11.00 | 13.70 | 12.50 | 0.00 | 0.00% | 0 | 115 | 1.32 | -0.52 | 0.02 | -0.08 | 6/6/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 14.50 | 17.90 | 18.00 | 0.00 | 0.00% | 0 | 55 | 1.32 | -0.59 | 0.02 | -0.07 | 5/7/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 18.40 | 22.20 | 21.40 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.65 | 0.02 | -0.07 | 4/17/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 22.80 | 26.40 | % | 0 | 0 | 1.67 | -0.71 | 0.02 | -0.07 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 27.30 | 30.90 | % | 0 | 0 | 1.73 | -0.76 | 0.02 | -0.06 | 6/20/2025 3:59:56 PM EST |