Options Chain for UBS GROUP AG SHS (UBS) - $32.41 as of 2/4/2025 10:37:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.55 | 17.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 12.00 | 14.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 22.50 | 8.40 | 12.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 7.45 | 9.35 | 10.12 | 0.00 | 0.00% | 0 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 27.50 | 4.55 | 7.20 | 7.70 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.95 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 2.66 | 2.95 | 2.84 | -1.74 | -38.00% | 100 | 3 | 0.27 | 0.83 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 1.08 | 1.16 | 1.11 | -1.62 | -59.35% | 190 | 10 | 0.23 | 0.53 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.25 | 0.30 | 0.30 | -1.05 | -77.78% | 55 | 442 | 0.23 | 0.20 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 0.02 | 0.10 | 0.06 | -0.43 | -87.76% | 1 | 572 | 0.23 | 0.05 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.32 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 27.50 | 0.05 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.05 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 0.26 | 0.29 | 0.29 | +0.10 | +52.64% | 11 | 39 | 0.26 | -0.17 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 32.50 | 0.96 | 1.07 | 1.01 | +0.55 | +119.57% | 137 | 1,070 | 0.24 | -0.47 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 2.47 | 2.74 | 2.40 | +1.11 | +86.05% | 18 | 283 | 0.19 | -0.80 | 0.11 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 37.50 | 4.45 | 5.85 | 4.99 | +1.64 | +48.96% | 2 | 202 | 0.62 | -0.95 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 7.05 | 8.65 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 42.50 | 9.65 | 11.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 45.00 | 11.95 | 13.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 47.50 | 12.90 | 17.35 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |