Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $33.44 as of 5/28/2025 5:11:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.80 | 18.80 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 12.30 | 16.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 9.80 | 13.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 8.00 | 11.20 | % | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 3.30 | 6.90 | % | 0 | 0 | 1.42 | 0.81 | 0.05 | -0.04 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 1.70 | 2.35 | 2.65 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.49 | 0.07 | -0.05 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.30 | 0.53 | -1.17 | -68.83% | 3 | 340 | 0.94 | 0.21 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.14 | -0.16 | -53.34% | 2 | 41 | 0.86 | 0.07 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 504 | 1.28 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:59 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 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | -0.03 | 0.01 | -0.01 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 16 | 1.14 | -0.19 | 0.05 | -0.04 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 2.30 | 3.40 | 2.80 | +0.55 | +24.45% | 2 | 443 | 0.72 | -0.51 | 0.07 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 40.00 | 5.60 | 7.80 | 6.90 | 0.00 | 0.00% | 0 | 14 | 1.25 | -0.79 | 0.05 | -0.04 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 45.00 | 9.60 | 12.80 | % | 0 | 0 | 1.53 | -0.93 | 0.02 | -0.02 | 5/28/2025 3:59:59 PM EST | |||
| 50.00 | 13.80 | 17.80 | 14.00 | 0.00 | 0.00% | 0 | 5 | 1.88 | -0.98 | 0.01 | -0.01 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 55.00 | 18.80 | 22.80 | 21.70 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:59 PM EST |
| 60.00 | 23.80 | 27.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |