Options Chain for ULTRAGENYX PHARMACEUTICAL INC COM (RARE) - $33.76 as of 11/28/2025 4:09:22 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 | 17.70 | 22.00 | 19.85 | 15.30 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:52 PM EST |
| 17.50 | 15.20 | 19.10 | 17.15 | 16.70 | 0.00 | 0.00% | 0.98 | 0 | 5 | 3.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 12.80 | 16.00 | 14.40 | 39.55 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 10.30 | 13.40 | 11.85 | 9.10 | 0.00 | 0.00% | 0.53 | 0 | 51 | 1.87 | 0.99 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 7.90 | 11.10 | 9.50 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 78 | 1.64 | 0.98 | 0.01 | -0.01 | 11/10/2025 | 11/28/2025 12:59:52 PM EST |
| 27.50 | 5.60 | 8.90 | 7.25 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.65 | 0.98 | 0.03 | 0.00 | 11/6/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 3.50 | 6.70 | 5.10 | 3.92 | 0.00 | 0.00% | 0.17 | 0 | 621 | 1.39 | 0.83 | 0.06 | -0.02 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 32.50 | 2.35 | 4.60 | 3.48 | 2.80 | -0.50 | -15.16% | 0.11 | 1 | 1,530 | 0.74 | 0.66 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 1.50 | 2.55 | 2.03 | 2.50 | +0.77 | +44.51% | 0.06 | 100 | 2,067 | 0.71 | 0.49 | 0.07 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 37.50 | 0.30 | 2.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0.03 | 1 | 209 | 0.68 | 0.34 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 40.00 | 0.60 | 1.90 | 1.25 | 1.00 | +0.15 | +17.65% | 0.03 | 2 | 2,099 | 0.95 | 0.21 | 0.05 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 42.50 | 0.50 | 1.20 | 0.85 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 395 | 0.95 | 0.13 | 0.03 | -0.03 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 45.00 | 0.60 | 0.95 | 0.78 | 0.76 | +0.26 | +52.00% | 0.02 | 503 | 1,809 | 1.08 | 0.07 | 0.02 | -0.02 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 47.50 | 0.50 | 0.90 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,559 | 1.16 | 0.04 | 0.01 | -0.01 | 11/17/2025 | 11/28/2025 12:59:52 PM EST |
| 50.00 | 0.40 | 1.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2,253 | 1.27 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.25 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/28/2025 12:59:52 PM EST |
| 60.00 | 0.15 | 1.00 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:52 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 539 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.11 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/28/2025 12:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.25 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/28/2025 12:59:52 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3,278 | 1.68 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:52 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/28/2025 12:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:52 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 12:59:52 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.33 | -0.01 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 12:59:52 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 1,193 | 1.18 | -0.02 | 0.01 | -0.01 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 27.50 | 0.30 | 2.50 | 1.40 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 671 | 1.24 | -0.02 | 0.03 | 0.00 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 30.00 | 0.50 | 1.20 | 0.85 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 739 | 0.76 | -0.17 | 0.06 | -0.02 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 32.50 | 1.20 | 2.35 | 1.78 | 1.50 | +0.05 | +3.45% | 0.05 | 1 | 347 | 0.79 | -0.34 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 35.00 | 0.85 | 4.60 | 2.73 | 4.28 | 0.00 | 0.00% | 0.08 | 0 | 2,067 | 0.69 | -0.51 | 0.07 | -0.05 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 37.50 | 2.55 | 6.30 | 4.43 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.32 | -0.66 | 0.06 | -0.05 | 10/29/2025 | 11/28/2025 12:59:52 PM EST |
| 40.00 | 4.80 | 8.40 | 6.60 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 1,749 | 1.47 | -0.79 | 0.05 | -0.04 | 10/15/2025 | 11/28/2025 12:59:52 PM EST |
| 42.50 | 7.20 | 10.70 | 8.95 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.61 | -0.87 | 0.03 | -0.03 | 7/9/2025 | 11/28/2025 12:59:52 PM EST |
| 45.00 | 9.60 | 13.00 | 11.30 | 15.60 | 0.00 | 0.00% | 0.25 | 0 | 37 | 1.72 | -0.93 | 0.02 | -0.02 | 8/18/2025 | 11/28/2025 12:59:52 PM EST |
| 47.50 | 11.60 | 15.30 | 13.45 | % | 0.28 | 0 | 0 | 1.81 | -0.96 | 0.01 | -0.01 | 11/28/2025 12:59:52 PM EST | |||
| 50.00 | 13.60 | 17.70 | 15.65 | 20.30 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.92 | -0.98 | 0.01 | -0.01 | 10/8/2025 | 11/28/2025 12:59:52 PM EST |
| 55.00 | 18.70 | 22.50 | 20.60 | 19.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 11/28/2025 12:59:52 PM EST |
| 60.00 | 23.20 | 27.40 | 25.30 | % | 0.42 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 65.00 | 28.30 | 32.40 | 30.35 | % | 0.47 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 70.00 | 33.10 | 37.40 | 35.25 | % | 0.50 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 75.00 | 38.10 | 42.30 | 40.20 | % | 0.54 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 80.00 | 43.30 | 47.30 | 45.30 | % | 0.57 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 85.00 | 48.10 | 52.30 | 50.20 | % | 0.59 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |