Options Chain for UBS GROUP AG SHS (UBS) - $30.45 as of 4/2/2025 9:33:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.70 | 15.00 | 15.35 | 0.00 | 0.00% | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 4:00:05 PM EST |
| 20.00 | 10.20 | 12.50 | 13.40 | 0.00 | 0.00% | 0 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/2/2025 4:00:05 PM EST |
| 22.50 | 7.30 | 10.00 | 10.35 | 0.00 | 0.00% | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 4:00:05 PM EST |
| 23.00 | 6.90 | 9.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 24.00 | 6.10 | 8.50 | 9.30 | 0.00 | 0.00% | 0 | 7 | 2.27 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 4:00:05 PM EST |
| 25.00 | 5.10 | 7.50 | 8.35 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 4/2/2025 4:00:05 PM EST |
| 26.00 | 3.90 | 6.10 | 7.05 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 4:00:05 PM EST |
| 27.00 | 2.85 | 5.20 | 5.05 | 0.00 | 0.00% | 0 | 5 | 0.50 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:05 PM EST |
| 27.50 | 2.60 | 4.60 | 6.25 | 0.00 | 0.00% | 0 | 9 | 1.54 | 0.99 | 0.06 | 0.00 | 3/18/2025 | 4/2/2025 4:00:05 PM EST |
| 28.00 | 2.55 | 3.00 | 4.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.92 | 0.17 | 0.00 | 3/27/2025 | 4/2/2025 4:00:05 PM EST |
| 29.00 | 1.70 | 1.90 | 4.18 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.74 | 0.19 | -0.01 | 3/24/2025 | 4/2/2025 4:00:05 PM EST |
| 29.50 | 1.30 | 2.35 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.65 | 0.20 | -0.02 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 30.00 | 1.00 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 258 | 0.44 | 0.55 | 0.20 | -0.02 | 4/1/2025 | 4/2/2025 4:00:05 PM EST |
| 30.50 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.45 | 0.19 | -0.02 | 4/1/2025 | 4/2/2025 4:00:05 PM EST |
| 31.00 | 0.50 | 0.65 | 0.45 | -1.06 | -70.20% | 4 | 12 | 0.40 | 0.36 | 0.18 | -0.02 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 31.50 | 0.30 | 0.45 | 0.35 | -0.64 | -64.65% | 3 | 4 | 0.37 | 0.28 | 0.16 | -0.02 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 32.00 | 0.20 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.21 | 0.13 | -0.02 | 4/1/2025 | 4/2/2025 4:00:05 PM EST |
| 32.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 767 | 0.35 | 0.15 | 0.11 | -0.01 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 33.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 121 | 0.35 | 0.11 | 0.09 | -0.01 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.10 | 0.82 | 0.00 | 0.00% | 0 | 245 | 0.39 | 0.07 | 0.07 | -0.01 | 3/26/2025 | 4/2/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 46 | 0.43 | 0.05 | 0.05 | -0.01 | 3/28/2025 | 4/2/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.03 | 0.03 | 0.00 | 4/1/2025 | 4/2/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 2,614 | 0.51 | 0.02 | 0.02 | 0.00 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 4/2/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 138 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 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 | 0.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 4:00:05 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 241 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 27.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 82 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 27.50 | 0.15 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 789 | 0.43 | -0.01 | 0.06 | 0.00 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 28.00 | 0.20 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.08 | 0.17 | 0.00 | 3/27/2025 | 4/2/2025 4:00:05 PM EST |
| 29.00 | 0.45 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.26 | 0.19 | -0.01 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 29.50 | 0.70 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 138 | 0.45 | -0.35 | 0.20 | -0.02 | 4/1/2025 | 4/2/2025 4:00:05 PM EST |
| 30.00 | 0.90 | 1.10 | 1.02 | -0.03 | -2.86% | 8 | 625 | 0.41 | -0.45 | 0.20 | -0.02 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 30.50 | 1.20 | 1.35 | 1.30 | +0.74 | +132.15% | 10 | 8 | 0.41 | -0.55 | 0.19 | -0.02 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 31.00 | 1.50 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 42 | 0.41 | -0.64 | 0.18 | -0.02 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 31.50 | 1.90 | 2.05 | 1.81 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.72 | 0.16 | -0.02 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 32.00 | 2.30 | 5.00 | 2.55 | +0.04 | +1.60% | 1 | 80 | 1.02 | -0.79 | 0.13 | -0.02 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 32.50 | 2.75 | 4.40 | 2.95 | +0.99 | +50.51% | 31 | 874 | 0.97 | -0.85 | 0.11 | -0.01 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 33.00 | 2.30 | 4.60 | 2.35 | 0.00 | 0.00% | 0 | 101 | 0.79 | -0.89 | 0.09 | -0.01 | 3/28/2025 | 4/2/2025 4:00:05 PM EST |
| 33.50 | 2.70 | 5.80 | 2.67 | 0.00 | 0.00% | 0 | 988 | 1.36 | -0.93 | 0.07 | -0.01 | 3/28/2025 | 4/2/2025 4:00:05 PM EST |
| 34.00 | 4.00 | 4.40 | 3.15 | 0.00 | 0.00% | 0 | 830 | 0.42 | -0.95 | 0.05 | -0.01 | 3/28/2025 | 4/2/2025 4:00:05 PM EST |
| 34.50 | 3.30 | 6.80 | % | 0 | 0 | 1.25 | -0.97 | 0.03 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 35.00 | 5.00 | 7.10 | 5.30 | +0.10 | +1.93% | 5 | 1,757 | 3.06 | -0.98 | 0.02 | 0.00 | 4/2/2025 | 4/2/2025 4:00:05 PM EST |
| 36.00 | 4.90 | 8.30 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 4/2/2025 4:00:05 PM EST |
| 37.00 | 6.10 | 8.80 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:05 PM EST |
| 37.50 | 6.20 | 9.30 | 6.10 | 0.00 | 0.00% | 0 | 39 | 1.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:05 PM EST |
| 38.00 | 7.10 | 10.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 39.00 | 8.00 | 10.80 | 6.05 | 0.00 | 0.00% | 0 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:05 PM EST |
| 40.00 | 10.00 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 4:00:05 PM EST |
| 41.00 | 10.10 | 11.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:05 PM EST | |||
| 42.00 | 11.50 | 12.70 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 4:00:05 PM EST |
| 42.50 | 12.50 | 14.80 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 4:00:05 PM EST |
| 45.00 | 14.20 | 16.70 | 13.85 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 4:00:05 PM EST |
| 47.50 | 16.80 | 19.60 | 17.60 | 0.00 | 0.00% | 0 | 1,508 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 4:00:05 PM EST |
| 50.00 | 18.20 | 21.90 | 16.95 | 0.00 | 0.00% | 0 | 4 | 2.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/2/2025 4:00:05 PM EST |