Options Chain for UBS GROUP AG SHS (UBS) - $39.09 as of 10/28/2025 9:04:29 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 | 14.70 | 18.80 | 16.75 | % | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 25.00 | 13.10 | 16.40 | 14.75 | % | 0.59 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 27.50 | 10.60 | 12.90 | 11.75 | % | 0.43 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 30.00 | 8.50 | 10.00 | 9.25 | % | 0.31 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 32.50 | 6.20 | 7.70 | 6.95 | % | 0.21 | 0 | 0 | 0.60 | 0.93 | 0.03 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 35.00 | 4.60 | 4.80 | 4.70 | 4.70 | +0.80 | +20.52% | 0.13 | 10 | 28 | 0.31 | 0.85 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 37.50 | 2.65 | 2.95 | 2.80 | 2.65 | +0.15 | +6.00% | 0.07 | 200 | 240 | 0.30 | 0.69 | 0.08 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 40.00 | 1.20 | 1.30 | 1.25 | 1.20 | +0.03 | +2.57% | 0.03 | 442 | 141 | 0.26 | 0.45 | 0.11 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 42.50 | 0.40 | 0.50 | 0.45 | 0.46 | +0.03 | +6.98% | 0.01 | 6 | 262 | 0.25 | 0.21 | 0.08 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 56 | 13 | 0.25 | 0.08 | 0.04 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 1 | 0.30 | 0.02 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 2 | 0.38 | -0.03 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 32.50 | 0.10 | 0.25 | 0.18 | 0.22 | -0.05 | -18.52% | 0.01 | 31 | 160 | 0.36 | -0.07 | 0.03 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.13 | -26.00% | 0.01 | 55 | 306 | 0.31 | -0.15 | 0.05 | -0.01 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 37.50 | 0.85 | 0.95 | 0.90 | 0.85 | -0.20 | -19.05% | 0.02 | 1,314 | 1,420 | 0.29 | -0.31 | 0.08 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 40.00 | 1.85 | 2.00 | 1.93 | 1.90 | -0.27 | -12.45% | 0.05 | 26 | 14 | 0.26 | -0.55 | 0.11 | -0.02 | 10/28/2025 | 10/28/2025 3:59:53 PM EST |
| 42.50 | 3.60 | 3.80 | 3.70 | % | 0.09 | 0 | 0 | 0.26 | -0.79 | 0.08 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 45.00 | 5.30 | 6.80 | 6.05 | % | 0.13 | 0 | 0 | 0.50 | -0.92 | 0.04 | -0.01 | 10/28/2025 3:59:53 PM EST | |||
| 47.50 | 7.10 | 10.50 | 8.80 | % | 0.19 | 0 | 0 | 0.85 | -0.98 | 0.02 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 50.00 | 9.80 | 12.10 | 10.95 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST | |||
| 55.00 | 14.00 | 18.00 | 16.00 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:53 PM EST |