Options Chain for UBS GROUP AG SHS (UBS) - $32.33 as of 10/22/2024 1:42:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.00 | 12.60 | 15.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
20.00 | 11.60 | 14.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
21.00 | 10.65 | 13.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
22.00 | 9.65 | 12.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
23.00 | 8.65 | 10.85 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
24.00 | 7.65 | 10.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
25.00 | 6.65 | 9.60 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
26.00 | 5.70 | 7.80 | % | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
27.00 | 4.70 | 6.85 | 5.18 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.96 | 0.02 | -0.01 | 10/11/2024 | 10/22/2024 12:59:02 PM EST |
28.00 | 3.40 | 5.90 | % | 0 | 0 | 0.89 | 0.91 | 0.04 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
29.00 | 3.35 | 4.25 | % | 0 | 0 | 0.56 | 0.86 | 0.06 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
30.00 | 1.97 | 4.05 | % | 0 | 0 | 0.71 | 0.79 | 0.08 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
31.00 | 2.03 | 2.19 | % | 0 | 0 | 0.36 | 0.71 | 0.11 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
32.00 | 1.36 | 1.57 | 1.51 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.59 | 0.13 | -0.02 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
33.00 | 0.83 | 1.03 | % | 0 | 0 | 0.30 | 0.46 | 0.14 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
34.00 | 0.47 | 0.62 | % | 0 | 0 | 0.29 | 0.32 | 0.13 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
35.00 | 0.25 | 0.38 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.21 | 0.11 | -0.01 | 10/17/2024 | 10/22/2024 12:59:02 PM EST |
36.00 | 0.14 | 0.24 | % | 0 | 0 | 0.28 | 0.12 | 0.07 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
37.00 | 0.00 | 0.44 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.07 | 0.05 | -0.01 | 10/16/2024 | 10/22/2024 12:59:02 PM EST |
38.00 | 0.00 | 0.32 | % | 0 | 0 | 0.47 | 0.03 | 0.03 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
39.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.02 | 0.02 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
42.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
26.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.02 | 0.01 | -0.01 | 10/8/2024 | 10/22/2024 12:59:02 PM EST |
27.00 | 0.00 | 0.89 | % | 0 | 0 | 0.83 | -0.04 | 0.02 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
28.00 | 0.11 | 0.35 | % | 0 | 0 | 0.43 | -0.09 | 0.04 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
29.00 | 0.18 | 0.30 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.14 | 0.06 | -0.02 | 10/8/2024 | 10/22/2024 12:59:02 PM EST |
30.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.21 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
31.00 | 0.50 | 0.66 | % | 0 | 0 | 0.33 | -0.29 | 0.11 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
32.00 | 0.79 | 1.02 | % | 0 | 0 | 0.29 | -0.41 | 0.13 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
33.00 | 1.28 | 1.44 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.54 | 0.14 | -0.02 | 10/21/2024 | 10/22/2024 12:59:02 PM EST |
34.00 | 1.67 | 2.26 | % | 0 | 0 | 0.40 | -0.68 | 0.13 | -0.02 | 10/22/2024 12:59:02 PM EST | |||
35.00 | 2.25 | 3.45 | % | 0 | 0 | 0.51 | -0.79 | 0.11 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
36.00 | 2.88 | 5.10 | % | 0 | 0 | 0.78 | -0.88 | 0.07 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
37.00 | 3.85 | 5.95 | % | 0 | 0 | 1.05 | -0.93 | 0.05 | -0.01 | 10/22/2024 12:59:02 PM EST | |||
38.00 | 4.90 | 7.35 | % | 0 | 0 | 1.13 | -0.97 | 0.03 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
39.00 | 5.95 | 8.25 | % | 0 | 0 | 1.20 | -0.98 | 0.02 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
40.00 | 6.85 | 9.35 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
41.00 | 7.95 | 10.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST | |||
42.00 | 8.90 | 11.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:59:02 PM EST |