Options Chain for UBS GROUP AG SHS (UBS) - $40.34 as of 10/3/2025 3:31:22 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 | 24.60 | 28.20 | 26.40 | % | 1.76 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 17.50 | 23.20 | 25.70 | 24.45 | % | 1.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 20.30 | 23.30 | 21.80 | 8.60 | 0.00 | 0.00% | 1.09 | 0 | 28 | 2.14 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 18.70 | 20.80 | 19.75 | 8.60 | 0.00 | 0.00% | 0.88 | 0 | 81 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 16.20 | 18.30 | 17.25 | 6.86 | 0.00 | 0.00% | 0.69 | 0 | 469 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 12.80 | 14.80 | 13.80 | 11.30 | 0.00 | 0.00% | 0.50 | 0 | 133 | 1.07 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 11.30 | 11.50 | 11.40 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 276 | 0.56 | 0.98 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 8.90 | 9.10 | 9.00 | 9.00 | +0.75 | +9.10% | 0.28 | 5 | 824 | 0.44 | 0.95 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 6.50 | 6.70 | 6.60 | 6.60 | -1.45 | -18.02% | 0.19 | 4 | 6,846 | 0.37 | 0.89 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 4.30 | 4.50 | 4.40 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1,460 | 0.33 | 0.80 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 2.40 | 2.50 | 2.45 | 2.36 | +0.61 | +34.86% | 0.06 | 3 | 2,644 | 0.28 | 0.65 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 1.05 | 1.15 | 1.10 | 1.10 | +0.40 | +57.15% | 0.03 | 53 | 2,299 | 0.26 | 0.40 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.02 | +5.00% | 0.01 | 6 | 320 | 0.26 | 0.19 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.17 | +0.01 | +6.25% | 0.00 | 3 | 58 | 0.26 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.02 | 0.01 | 0.00 | 9/18/2025 | 10/3/2025 4:00:03 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 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/3/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 610 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 0.62 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 1,180 | 0.49 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10,053 | 0.42 | -0.05 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.04 | -13.34% | 0.01 | 2 | 3,244 | 0.36 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 0.45 | 0.55 | 0.50 | 0.51 | -0.14 | -21.54% | 0.01 | 45 | 1,754 | 0.31 | -0.20 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 1.05 | 1.10 | 1.08 | 1.08 | -0.27 | -20.00% | 0.03 | 140 | 2,387 | 0.28 | -0.35 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 2.20 | 2.30 | 2.25 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.26 | -0.60 | 0.10 | -0.02 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 4.00 | 4.20 | 4.10 | % | 0.09 | 0 | 0 | 0.25 | -0.81 | 0.07 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 5.60 | 7.80 | 6.70 | 13.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.92 | 0.04 | -0.01 | 7/1/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 7.40 | 10.90 | 9.15 | 8.86 | % | 0.18 | 1 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |