Options Chain for UBS GROUP AG SHS (UBS) - $30.77 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.50 | 18.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 11.90 | 15.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 9.40 | 13.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.50 | 7.20 | 10.60 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 5.40 | 7.20 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.96 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 2.90 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 114 | 0.39 | 0.86 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 1.65 | 1.90 | 1.95 | +0.20 | +11.43% | 15 | 541 | 0.28 | 0.65 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.45 | 0.60 | 0.60 | +0.04 | +7.15% | 8 | 1,909 | 0.25 | 0.31 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.05 | 0.20 | 0.16 | -0.09 | -36.00% | 4 | 1,531 | 0.25 | 0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 32 | 0.37 | 0.02 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 204 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 640 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,230 | 0.43 | -0.04 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 296 | 0.33 | -0.14 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.70 | 0.85 | 0.78 | -0.07 | -8.24% | 110 | 876 | 0.28 | -0.35 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 2.05 | 2.20 | 1.98 | -0.37 | -15.75% | 27 | 770 | 0.26 | -0.69 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 3.90 | 4.40 | 5.40 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.90 | 0.06 | -0.01 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 5.90 | 7.50 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.98 | 0.02 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 8.40 | 10.40 | 10.07 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 10.80 | 13.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 13.40 | 16.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 47.50 | 15.90 | 18.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 17.70 | 21.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |