Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $33.43 as of 10/16/2025 11:35:07 AM 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 | 17.10 | 20.30 | 18.70 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 17.50 | 14.50 | 18.60 | 16.55 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 20.00 | 12.00 | 15.90 | 13.95 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 22.50 | 9.50 | 13.40 | 11.45 | 5.62 | 0.00 | 0.00% | 0.51 | 0 | 11 | 9.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/16/2025 9:59:04 AM EST |
| 25.00 | 7.00 | 11.10 | 9.05 | 8.31 | 0.00 | 0.00% | 0.36 | 0 | 16 | 8.05 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 27.50 | 4.50 | 8.30 | 6.40 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 84 | 6.02 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 30.00 | 2.05 | 4.30 | 3.18 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 569 | 2.05 | 0.99 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 32.50 | 1.20 | 1.85 | 1.53 | 1.45 | +0.65 | +81.25% | 0.05 | 59 | 1,276 | 1.00 | 0.82 | 0.15 | -0.17 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.19 | +118.75% | 0.01 | 7 | 387 | 0.70 | 0.29 | 0.20 | -0.24 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.44 | 0.03 | 0.04 | -0.02 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.22 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:04 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/16/2025 9:59:04 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/16/2025 9:59:04 AM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 107 | 7.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/16/2025 9:59:04 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 41 | 8.15 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/16/2025 9:59:04 AM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 363 | 6.60 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.39 | -88.64% | 0.01 | 2 | 84 | 2.94 | -0.01 | 0.01 | 0.00 | 10/16/2025 | 10/16/2025 9:59:04 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.77 | -0.18 | 0.15 | -0.17 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 35.00 | 0.00 | 3.10 | 1.55 | 1.71 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.19 | -0.71 | 0.20 | -0.24 | 10/15/2025 | 10/16/2025 9:59:04 AM EST |
| 37.50 | 2.85 | 5.10 | 3.98 | % | 0.11 | 0 | 0 | 3.64 | -0.97 | 0.04 | -0.02 | 10/16/2025 9:59:04 AM EST | |||
| 40.00 | 4.30 | 8.00 | 6.15 | % | 0.15 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 42.50 | 6.60 | 10.50 | 8.55 | % | 0.20 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 45.00 | 9.10 | 13.00 | 11.05 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/16/2025 9:59:04 AM EST |
| 47.50 | 11.60 | 15.50 | 13.55 | % | 0.29 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:59:04 AM EST | |||
| 50.00 | 14.10 | 18.00 | 16.05 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 5 | 6.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/16/2025 9:59:04 AM EST |