Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $29.51 as of 7/11/2025 8:50:56 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 | 12.40 | 16.20 | 14.30 | % | 0.95 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.50 | 10.00 | 13.70 | 11.85 | % | 0.68 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 20.00 | 7.30 | 11.30 | 9.30 | % | 0.47 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 22.50 | 5.10 | 8.80 | 6.95 | 20.88 | 0.00 | 0.00% | 0.31 | 0 | 20 | 3.18 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 2.60 | 6.30 | 4.45 | 4.40 | -14.28 | -76.45% | 0.18 | 1 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 27.50 | 1.85 | 2.35 | 2.10 | 2.19 | -0.96 | -30.48% | 0.08 | 19 | 12 | 0.62 | 0.90 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.35 | -1.33 | -79.17% | 0.02 | 387 | 485 | 0.39 | 0.41 | 0.22 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.42 | -76.37% | 0.00 | 144 | 439 | 0.59 | 0.05 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 25 | 232 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,324 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 84 | 2.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,602 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,025 | 1.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,581 | 2.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,628 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 5.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 4.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | +0.02 | +66.67% | 0.04 | 24 | 3,645 | 2.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 27.50 | 0.10 | 1.25 | 0.68 | 0.17 | +0.11 | +183.34% | 0.02 | 76 | 100 | 0.52 | -0.10 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 0.98 | +0.44 | +81.49% | 0.03 | 493 | 5,324 | 0.41 | -0.59 | 0.22 | -0.05 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 32.50 | 1.85 | 5.20 | 3.53 | 3.10 | +1.50 | +93.75% | 0.11 | 7 | 18 | 1.99 | -0.95 | 0.05 | -0.01 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 35.00 | 5.40 | 5.90 | 5.65 | 4.40 | -0.50 | -10.21% | 0.16 | 13 | 1,350 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:51 PM EST |
| 37.50 | 6.30 | 10.00 | 8.15 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 22 | 2.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 40.00 | 8.70 | 12.60 | 10.65 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:51 PM EST |
| 42.50 | 11.20 | 14.80 | 13.00 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 45.00 | 14.10 | 17.40 | 15.75 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 40 | 3.53 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:51 PM EST |
| 47.50 | 16.20 | 19.90 | 18.05 | % | 0.38 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 50.00 | 18.70 | 22.50 | 20.60 | 11.50 | 0.00 | 0.00% | 0.41 | 0 | 9 | 3.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 55.00 | 23.80 | 27.60 | 25.70 | 16.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:51 PM EST |
| 60.00 | 28.80 | 32.50 | 30.65 | % | 0.51 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST | |||
| 65.00 | 33.70 | 37.60 | 35.65 | % | 0.55 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:51 PM EST |