Options Chain for UBS GROUP AG SHS (UBS) - $38.02 as of 10/27/2025 1:38:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.90 | 18.30 | 16.60 | % | 0.74 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 25.00 | 12.50 | 14.90 | 13.70 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 27.50 | 10.00 | 12.40 | 11.20 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 30.00 | 8.10 | 9.60 | 8.85 | % | 0.29 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 32.50 | 5.70 | 7.20 | 6.45 | % | 0.20 | 0 | 0 | 0.56 | 0.93 | 0.03 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 35.00 | 4.20 | 4.40 | 4.30 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.33 | 0.82 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 12:59:07 PM EST |
| 37.50 | 2.35 | 2.45 | 2.40 | 2.50 | +0.27 | +12.11% | 0.06 | 4 | 237 | 0.29 | 0.65 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 40.00 | 1.05 | 1.10 | 1.08 | 1.17 | +0.24 | +25.81% | 0.03 | 24 | 139 | 0.27 | 0.41 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | 0.43 | +0.08 | +22.86% | 0.01 | 10 | 262 | 0.26 | 0.20 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.03 | +21.43% | 0.00 | 8 | 14 | 0.27 | 0.08 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 10/27/2025 12:59:07 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 25.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 27.50 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 12:59:07 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.02 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 12:59:07 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.05 | -15.63% | 0.01 | 16 | 160 | 0.37 | -0.07 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.11 | -18.04% | 0.01 | 100 | 206 | 0.32 | -0.18 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 37.50 | 1.05 | 1.10 | 1.08 | 1.05 | -0.25 | -19.24% | 0.03 | 31 | 1,431 | 0.29 | -0.35 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 40.00 | 2.20 | 2.30 | 2.25 | 2.17 | -0.45 | -17.18% | 0.06 | 18 | 15 | 0.26 | -0.59 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 42.50 | 4.00 | 4.20 | 4.10 | % | 0.10 | 0 | 0 | 0.27 | -0.80 | 0.07 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 45.00 | 5.80 | 7.30 | 6.55 | % | 0.15 | 0 | 0 | 0.54 | -0.92 | 0.04 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 47.50 | 7.80 | 10.90 | 9.35 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 50.00 | 10.20 | 13.40 | 11.80 | % | 0.24 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 55.00 | 14.60 | 18.40 | 16.50 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST |