Options Chain for UBS GROUP AG SHS (UBS) - $27.94 as of 4/18/2025 9:35:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 10.00 | 12.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 18.00 | 9.60 | 11.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 18.50 | 9.00 | 10.80 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 19.00 | 8.60 | 9.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 19.50 | 7.80 | 9.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 20.00 | 7.30 | 9.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 20.50 | 7.10 | 8.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.00 | 6.50 | 8.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.50 | 6.10 | 7.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.00 | 5.40 | 7.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.50 | 5.10 | 7.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 4.60 | 6.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.50 | 3.50 | 5.70 | % | 0 | 0 | 1.98 | 0.99 | 0.01 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 2.70 | 5.60 | % | 0 | 0 | 1.92 | 0.98 | 0.02 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 24.50 | 2.40 | 4.90 | % | 0 | 0 | 1.79 | 0.97 | 0.03 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 2.20 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | 0.94 | 0.05 | -0.02 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 26.00 | 1.90 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.86 | 0.11 | -0.03 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 27.00 | 0.35 | 2.35 | 1.05 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.73 | 0.19 | -0.04 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 28.00 | 0.50 | 0.65 | 0.55 | -0.45 | -45.00% | 20 | 127 | 0.35 | 0.50 | 0.27 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 29.00 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 78 | 68 | 0.30 | 0.23 | 0.24 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 29.50 | 0.05 | 0.15 | % | 0 | 0 | 0.32 | 0.14 | 0.18 | -0.02 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 350 | 0.39 | 0.08 | 0.12 | -0.01 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 1.10 | % | 0 | 0 | 0.38 | 0.04 | 0.07 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.80 | 1.21 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.02 | 0.04 | 0.00 | 3/28/2025 | 4/17/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 1.45 | % | 0 | 0 | 1.53 | 0.01 | 0.02 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.45 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 1.30 | 1.09 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/17/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 1.45 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.45 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.30 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.90 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.45 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.45 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 1.30 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 1.45 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.45 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 1.45 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 127 | 1.25 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.64 | -0.02 | 0.02 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST | |
| 24.50 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.03 | 0.03 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 0.05 | 0.10 | 0.10 | -0.78 | -88.64% | 5 | 13 | 0.53 | -0.06 | 0.05 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 26.00 | 0.10 | 0.15 | 0.15 | -0.03 | -16.67% | 5 | 63 | 0.45 | -0.14 | 0.11 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 27.00 | 0.20 | 0.30 | 0.22 | -0.13 | -37.15% | 1 | 27 | 0.38 | -0.27 | 0.19 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 28.00 | 0.50 | 1.25 | 0.55 | -0.10 | -15.39% | 18 | 127 | 0.55 | -0.50 | 0.27 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 29.00 | 1.15 | 1.40 | 1.47 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.77 | 0.24 | -0.03 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 29.50 | 1.25 | 2.05 | % | 0 | 0 | 0.37 | -0.86 | 0.18 | -0.02 | 4/17/2025 4:00:01 PM EST | |||
| 30.00 | 1.85 | 2.20 | 4.40 | 0.00 | 0.00% | 0 | 159 | 0.53 | -0.92 | 0.12 | -0.01 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 30.50 | 1.20 | 3.70 | % | 0 | 0 | 1.32 | -0.96 | 0.07 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 31.00 | 2.25 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.98 | 0.04 | 0.00 | 4/3/2025 | 4/17/2025 4:00:01 PM EST |
| 31.50 | 2.25 | 4.70 | % | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 32.00 | 3.40 | 5.20 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.58 | -1.00 | 0.01 | 0.00 | 4/1/2025 | 4/17/2025 4:00:01 PM EST |
| 32.50 | 3.80 | 5.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 33.00 | 4.50 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 34.00 | 5.30 | 7.20 | 5.93 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:01 PM EST |
| 35.00 | 6.40 | 8.20 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 36.00 | 7.30 | 8.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 37.00 | 8.10 | 10.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 38.00 | 9.50 | 10.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 39.00 | 10.20 | 12.40 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 40.00 | 11.80 | 12.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 41.00 | 12.30 | 14.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 42.00 | 13.10 | 15.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 43.00 | 14.40 | 16.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 44.00 | 15.50 | 17.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 45.00 | 16.70 | 18.20 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |