Options Chain for UBS GROUP AG SHS (UBS) - $47.21 as of 12/26/2025 12:13:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 28.30 | 31.90 | 30.10 | % | 1.72 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 20.00 | 25.90 | 29.40 | 27.65 | % | 1.38 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 22.50 | 23.40 | 26.90 | 25.15 | % | 1.12 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 20.90 | 24.40 | 22.65 | % | 0.91 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 27.50 | 18.50 | 22.00 | 20.25 | % | 0.74 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 16.20 | 19.50 | 17.85 | 10.80 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 12.90 | 15.70 | 14.30 | 14.80 | +8.00 | +117.65% | 0.44 | 3 | 28 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 12.20 | 12.80 | 12.50 | 12.50 | +0.90 | +7.76% | 0.36 | 2 | 281 | 0.56 | 0.99 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 37.50 | 9.30 | 10.80 | 10.05 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 393 | 0.60 | 0.98 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 7.00 | 8.00 | 7.50 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 2,890 | 0.41 | 0.93 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 5.40 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 2,624 | 0.29 | 0.85 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.03 | +0.87% | 0.08 | 45 | 1,648 | 0.27 | 0.72 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 1.80 | 2.00 | 1.90 | 1.80 | -0.11 | -5.76% | 0.04 | 8 | 721 | 0.25 | 0.53 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.10 | -11.12% | 0.02 | 2 | 4,699 | 0.24 | 0.31 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.08 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.01 | -14.29% | 0.00 | 20 | 217 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.44 | -0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 699 | 0.38 | -0.02 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.28 | +0.03 | +12.00% | 0.01 | 3 | 2,972 | 0.30 | -0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.30 | -0.15 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.05 | -5.00% | 0.02 | 87 | 119 | 0.27 | -0.28 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 1.80 | 2.10 | 1.95 | 1.80 | -0.14 | -7.22% | 0.04 | 21 | 133 | 0.27 | -0.47 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 3.20 | 3.50 | 3.35 | 3.49 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.24 | -0.69 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 5.80 | 8.00 | 6.90 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.34 | -0.92 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |