Options Chain for UBS GROUP AG SHS (UBS) - $30.42 as of 6/20/2025 9:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 17.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 17.50 | 12.10 | 14.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 20.00 | 10.00 | 10.90 | 13.07 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 7.30 | 10.10 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.98 | 0.01 | 0.00 | 4/7/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 5.10 | 7.90 | 7.75 | 0.00 | 0.00% | 0 | 56 | 0.71 | 0.93 | 0.03 | -0.01 | 5/22/2025 | 6/20/2025 3:59:52 PM EST |
| 27.50 | 2.75 | 3.80 | 5.50 | 0.00 | 0.00% | 0 | 37 | 0.26 | 0.81 | 0.07 | -0.01 | 5/20/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 1.60 | 2.55 | 1.69 | -0.36 | -17.57% | 10 | 2,013 | 0.38 | 0.59 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 0.55 | 0.70 | 0.60 | -0.20 | -25.00% | 283 | 2,480 | 0.28 | 0.31 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 27 | 3,383 | 0.27 | 0.12 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.90 | 0.21 | 0.00 | 0.00% | 0 | 3,594 | 0.36 | 0.03 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 854 | 0.40 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:52 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 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/20/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 555 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 167 | 0.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 106 | 0.48 | -0.02 | 0.01 | 0.00 | 4/30/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.60 | 0.15 | +0.04 | +36.37% | 10 | 1,095 | 0.46 | -0.07 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.50 | 0.20 | 0.90 | 0.40 | +0.05 | +14.29% | 125 | 721 | 0.37 | -0.19 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.90 | 2.05 | 0.96 | +0.01 | +1.06% | 12 | 1,070 | 0.37 | -0.41 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 2.35 | 2.85 | 2.50 | +0.30 | +13.64% | 11 | 1,599 | 0.29 | -0.69 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 3.80 | 5.20 | 2.00 | 0.00 | 0.00% | 0 | 720 | 0.52 | -0.88 | 0.06 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 6.50 | 8.60 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.97 | 0.02 | 0.00 | 4/9/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 8.70 | 11.10 | 6.42 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 11.20 | 13.20 | 12.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 13.70 | 16.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 47.50 | 16.70 | 18.20 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 6/20/2025 3:59:52 PM EST |