Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $34.61 as of 7/9/2026 9:52:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.50 | 24.50 | 22.50 | % | 1.80 | 0 | 0 | 2.66 | 0.95 | 0.00 | -0.02 | 7/9/2026 3:59:52 PM EST | |||
| 15.00 | 18.50 | 21.80 | 20.15 | % | 1.34 | 0 | 0 | 2.12 | 0.92 | 0.00 | -0.03 | 7/9/2026 3:59:52 PM EST | |||
| 17.50 | 16.70 | 20.20 | 18.45 | 17.90 | 0.00 | 0.00% | 1.05 | 0 | 21 | 2.11 | 0.90 | 0.01 | -0.04 | 6/30/2026 | 7/9/2026 3:59:52 PM EST |
| 20.00 | 15.10 | 19.10 | 17.10 | % | 0.86 | 0 | 0 | 1.61 | 0.86 | 0.01 | -0.04 | 7/9/2026 3:59:52 PM EST | |||
| 22.50 | 13.70 | 17.20 | 15.45 | 12.80 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.65 | 0.82 | 0.01 | -0.05 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 25.00 | 12.50 | 15.70 | 14.10 | 9.26 | 0.00 | 0.00% | 0.56 | 0 | 62 | 1.67 | 0.79 | 0.01 | -0.05 | 6/23/2026 | 7/9/2026 3:59:52 PM EST |
| 27.50 | 11.20 | 15.10 | 13.15 | 8.64 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.74 | 0.75 | 0.01 | -0.06 | 6/26/2026 | 7/9/2026 3:59:52 PM EST |
| 30.00 | 9.90 | 13.40 | 11.65 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 170 | 1.67 | 0.71 | 0.01 | -0.06 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 32.50 | 8.60 | 12.60 | 10.60 | 9.20 | 0.00 | 0.00% | 0.33 | 0 | 846 | 1.67 | 0.67 | 0.01 | -0.06 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 35.00 | 7.50 | 11.40 | 9.45 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 136 | 1.63 | 0.63 | 0.02 | -0.06 | 6/25/2026 | 7/9/2026 3:59:52 PM EST |
| 37.50 | 6.80 | 10.40 | 8.60 | 6.38 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.63 | 0.59 | 0.02 | -0.06 | 7/2/2026 | 7/9/2026 3:59:52 PM EST |
| 40.00 | 6.00 | 8.90 | 7.45 | 7.20 | +0.44 | +6.51% | 0.19 | 243 | 1,560 | 1.56 | 0.54 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 42.50 | 4.90 | 8.30 | 6.60 | % | 0.16 | 0 | 0 | 1.53 | 0.50 | 0.02 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 45.00 | 4.50 | 7.20 | 5.85 | 4.00 | -1.00 | -20.00% | 0.13 | 2 | 298 | 1.51 | 0.46 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 47.50 | 2.80 | 5.40 | 4.10 | % | 0.09 | 0 | 0 | 1.30 | 0.41 | 0.02 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 50.00 | 2.80 | 5.00 | 3.90 | 3.20 | -0.80 | -20.00% | 0.08 | 3 | 1 | 1.35 | 0.37 | 0.02 | -0.05 | 7/9/2026 | 7/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.15 | 0.65 | 0.40 | 1.32 | +0.17 | +14.79% | 0.03 | 6,000 | 6,000 | 1.51 | -0.05 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 2.95 | 1.48 | 1.38 | +0.33 | +31.43% | 0.10 | 350 | 7,513 | 2.51 | -0.08 | 0.00 | -0.03 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 3.70 | 1.85 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.39 | -0.10 | 0.01 | -0.04 | 6/29/2026 | 7/9/2026 3:59:52 PM EST |
| 20.00 | 0.35 | 4.60 | 2.48 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.59 | -0.14 | 0.01 | -0.04 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 22.50 | 2.45 | 4.00 | 3.23 | 3.28 | -0.42 | -11.36% | 0.14 | 6,000 | 6,000 | 1.62 | -0.18 | 0.01 | -0.05 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 25.00 | 2.60 | 6.60 | 4.60 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 112 | 1.69 | -0.21 | 0.01 | -0.05 | 7/6/2026 | 7/9/2026 3:59:52 PM EST |
| 27.50 | 4.20 | 7.90 | 6.05 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.73 | -0.25 | 0.01 | -0.06 | 6/9/2026 | 7/9/2026 3:59:52 PM EST |
| 30.00 | 6.30 | 7.30 | 6.80 | 7.00 | +0.50 | +7.70% | 0.23 | 366 | 8,529 | 1.61 | -0.29 | 0.01 | -0.06 | 7/9/2026 | 7/9/2026 3:59:52 PM EST |
| 32.50 | 7.10 | 10.30 | 8.70 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 1,035 | 1.69 | -0.33 | 0.01 | -0.06 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |
| 35.00 | 7.70 | 11.60 | 9.65 | 9.20 | 0.00 | 0.00% | 0.28 | 0 | 61 | 1.58 | -0.37 | 0.02 | -0.06 | 7/1/2026 | 7/9/2026 3:59:52 PM EST |
| 37.50 | 9.80 | 13.00 | 11.40 | % | 0.30 | 0 | 0 | 1.60 | -0.41 | 0.02 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 40.00 | 11.30 | 14.50 | 12.90 | % | 0.32 | 0 | 0 | 1.55 | -0.46 | 0.02 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 42.50 | 12.90 | 16.10 | 14.50 | % | 0.34 | 0 | 0 | 1.52 | -0.50 | 0.02 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 45.00 | 14.10 | 17.70 | 15.90 | % | 0.35 | 0 | 0 | 1.44 | -0.54 | 0.02 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 47.50 | 15.30 | 19.40 | 17.35 | % | 0.37 | 0 | 0 | 1.34 | -0.59 | 0.02 | -0.06 | 7/9/2026 3:59:52 PM EST | |||
| 50.00 | 17.40 | 21.10 | 19.25 | 17.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.32 | -0.63 | 0.02 | -0.05 | 7/7/2026 | 7/9/2026 3:59:52 PM EST |