Options Chain for UBS GROUP AG SHS (UBS) - $40.38 as of 8/22/2025 8:49:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 22.50 | 20.95 | % | 1.05 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 16.60 | 20.10 | 18.35 | % | 0.82 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 13.70 | 17.20 | 15.45 | % | 0.62 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.50 | 12.10 | 14.90 | 13.50 | % | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 9.60 | 12.30 | 10.95 | % | 0.36 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 7.10 | 8.70 | 7.90 | 7.47 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.52 | 0.99 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 4.80 | 7.00 | 5.90 | 5.43 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.58 | 0.94 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 3.30 | 3.90 | 3.60 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 964 | 0.19 | 0.83 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 1.55 | 2.05 | 1.80 | 1.75 | +0.40 | +29.63% | 0.04 | 28 | 1,253 | 0.21 | 0.62 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.55 | 0.70 | 0.63 | 0.67 | +0.19 | +39.59% | 0.01 | 12 | 92 | 0.20 | 0.33 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 45 | 0.21 | 0.13 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.01 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 354 | 0.47 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 0.32 | -0.06 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.20 | 0.70 | 0.45 | 0.50 | -0.15 | -23.08% | 0.01 | 42 | 641 | 0.26 | -0.17 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 1.05 | 2.40 | 1.73 | 1.15 | -0.50 | -30.31% | 0.04 | 644 | 121 | 0.34 | -0.38 | 0.11 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 1.75 | 2.65 | 2.20 | 6.09 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.30 | -0.67 | 0.11 | -0.01 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 3.70 | 6.20 | 4.95 | % | 0.11 | 0 | 0 | 0.56 | -0.87 | 0.06 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 6.10 | 8.80 | 7.45 | % | 0.16 | 0 | 0 | 0.69 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 9.00 | 11.00 | 10.00 | % | 0.20 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 13.50 | 16.10 | 14.80 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |