Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $27.61 as of 7/29/2025 2:33:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 14.50 | 13.55 | % | 0.90 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 17.50 | 9.10 | 11.90 | 10.50 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 20.00 | 7.40 | 10.00 | 8.70 | % | 0.43 | 0 | 0 | 1.11 | 0.97 | 0.01 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 22.50 | 5.30 | 6.00 | 5.65 | % | 0.25 | 0 | 0 | 0.66 | 0.89 | 0.03 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 25.00 | 3.70 | 4.60 | 4.15 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | 0.77 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 27.50 | 2.20 | 3.00 | 2.60 | 2.72 | +0.92 | +51.12% | 0.09 | 25 | 135 | 0.52 | 0.58 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 1.60 | +0.40 | +33.34% | 0.03 | 21 | 188 | 0.52 | 0.39 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 32.50 | 0.70 | 1.05 | 0.88 | 0.80 | -0.05 | -5.89% | 0.03 | 1 | 329 | 0.56 | 0.25 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.14 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 12:59:01 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.03 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.05 | 0.02 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.93 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 12:59:01 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.49 | -0.11 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 25.00 | 0.65 | 1.10 | 0.88 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.50 | -0.23 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 27.50 | 1.75 | 2.40 | 2.08 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.51 | -0.42 | 0.08 | -0.02 | 7/24/2025 | 7/29/2025 12:59:01 PM EST |
| 30.00 | 2.95 | 3.60 | 3.28 | 3.83 | 0.00 | 0.00% | 0.11 | 0 | 315 | 0.47 | -0.61 | 0.07 | -0.02 | 7/18/2025 | 7/29/2025 12:59:01 PM EST |
| 32.50 | 3.90 | 6.30 | 5.10 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.63 | -0.75 | 0.06 | -0.02 | 7/18/2025 | 7/29/2025 12:59:01 PM EST |
| 35.00 | 6.60 | 9.50 | 8.05 | 7.22 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.92 | -0.86 | 0.04 | -0.01 | 7/15/2025 | 7/29/2025 12:59:01 PM EST |
| 37.50 | 8.60 | 10.00 | 9.30 | % | 0.25 | 0 | 0 | 0.91 | -0.91 | 0.03 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 40.00 | 11.50 | 12.80 | 12.15 | % | 0.30 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.01 | 7/29/2025 12:59:01 PM EST | |||
| 42.50 | 13.10 | 16.00 | 14.55 | % | 0.34 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 45.00 | 15.10 | 17.80 | 16.45 | 17.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.97 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 12:59:01 PM EST |
| 47.50 | 18.50 | 20.90 | 19.70 | % | 0.41 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:01 PM EST | |||
| 50.00 | 20.70 | 23.70 | 22.20 | 22.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:01 PM EST |