Options Chain for UBS GROUP AG SHS (UBS) - $31.56 as of 3/28/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.55 | 15.40 | 15.35 | 0.00 | 0.00% | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 20.00 | 11.10 | 12.95 | 13.40 | 0.00 | 0.00% | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:06 PM EST |
| 22.50 | 8.40 | 9.95 | 10.35 | 0.00 | 0.00% | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 23.00 | 7.90 | 10.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 24.00 | 6.90 | 9.70 | 9.30 | 0.00 | 0.00% | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 25.00 | 5.90 | 7.85 | 8.35 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 26.00 | 5.00 | 7.75 | 7.05 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 27.00 | 3.95 | 6.65 | 5.05 | 0.00 | 0.00% | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 27.50 | 3.35 | 6.25 | 6.25 | 0.00 | 0.00% | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 28.00 | 2.81 | 5.75 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 29.00 | 2.72 | 2.80 | 4.18 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.89 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 29.50 | 2.28 | 2.85 | % | 0 | 0 | 0.57 | 0.82 | 0.15 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 1.86 | 1.95 | 2.30 | 0.00 | 0.00% | 0 | 110 | 0.41 | 0.74 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 30.50 | 1.48 | 1.57 | 1.85 | 0.00 | 0.00% | 0 | 11 | 0.38 | 0.66 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 31.00 | 0.97 | 1.23 | 1.51 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.57 | 0.18 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 31.50 | 0.85 | 0.94 | 0.99 | -1.41 | -58.75% | 1 | 3 | 0.35 | 0.48 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 32.00 | 0.61 | 0.70 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.39 | 0.17 | -0.02 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 0.42 | 0.48 | 0.68 | 0.00 | 0.00% | 0 | 767 | 0.32 | 0.31 | 0.15 | -0.02 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 33.00 | 0.30 | 0.33 | 1.30 | 0.00 | 0.00% | 0 | 121 | 0.32 | 0.24 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 33.50 | 0.16 | 0.22 | 0.82 | 0.00 | 0.00% | 0 | 245 | 0.30 | 0.18 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 34.00 | 0.10 | 0.15 | 0.14 | -0.59 | -80.83% | 1 | 45 | 0.30 | 0.13 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 34.50 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 14 | 0.30 | 0.09 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 0.05 | 0.07 | 0.07 | -0.03 | -30.00% | 104 | 2,614 | 0.31 | 0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 0.01 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 60 | 0.34 | 0.03 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 1 | 139 | 0.39 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.08 | % | 0 | 0 | 0.47 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 47.50 | 0.00 | 0.90 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 0.70 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 155 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 26.00 | 0.02 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 110 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 27.00 | 0.06 | 0.10 | 0.10 | % | 44 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 27.50 | 0.10 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 775 | 0.40 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 28.00 | 0.13 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.00 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 29.00 | 0.26 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.11 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 29.50 | 0.36 | 0.40 | 0.40 | % | 138 | 0 | 0.36 | -0.18 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 30.00 | 0.50 | 0.55 | 0.54 | +0.09 | +20.00% | 6 | 502 | 0.36 | -0.26 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 30.50 | 0.67 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.34 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 31.00 | 0.91 | 0.96 | 0.95 | +0.23 | +31.95% | 40 | 3 | 0.36 | -0.43 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 31.50 | 1.18 | 1.25 | 1.13 | +0.19 | +20.22% | 8 | 18 | 0.36 | -0.52 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 32.00 | 1.48 | 1.58 | 1.51 | +0.31 | +25.84% | 83 | 17 | 0.37 | -0.61 | 0.17 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 1.85 | 1.94 | 1.96 | +0.45 | +29.81% | 7 | 877 | 0.38 | -0.69 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 33.00 | 2.26 | 2.34 | 2.35 | +1.16 | +97.48% | 56 | 75 | 0.41 | -0.76 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 33.50 | 2.66 | 2.78 | 2.67 | +1.17 | +78.00% | 43 | 945 | 0.42 | -0.82 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 34.00 | 2.61 | 3.35 | 3.15 | +0.36 | +12.91% | 69 | 806 | 0.72 | -0.87 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 34.50 | 2.70 | 4.90 | % | 0 | 0 | 1.00 | -0.91 | 0.07 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 2.84 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 1,747 | 1.13 | -0.93 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 4.15 | 6.50 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.97 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 4.00 | 8.10 | 4.05 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 37.50 | 4.50 | 8.65 | 6.10 | 0.00 | 0.00% | 0 | 39 | 1.57 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 5.00 | 9.20 | % | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 39.00 | 6.05 | 10.00 | 6.05 | 0.00 | 0.00% | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 40.00 | 6.95 | 10.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 41.00 | 8.00 | 11.85 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 42.00 | 8.95 | 13.15 | 11.10 | % | 1 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 42.50 | 9.45 | 13.35 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 11.95 | 16.15 | 13.85 | 0.00 | 0.00% | 0 | 6 | 2.16 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 14.80 | 18.00 | 16.10 | 0.00 | 0.00% | 0 | 1,489 | 2.08 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 16.90 | 21.15 | 16.95 | 0.00 | 0.00% | 0 | 4 | 2.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |