Options Chain for UBS GROUP AG SHS (UBS) - $37.78 as of 7/29/2025 2:45:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.90 | 20.20 | 19.05 | % | 0.95 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 22.50 | 15.60 | 15.90 | 15.75 | % | 0.70 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 13.20 | 13.40 | 13.30 | % | 0.53 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 27.50 | 10.70 | 10.90 | 10.80 | % | 0.39 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 8.30 | 8.40 | 8.35 | 6.42 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.44 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 5.90 | 6.10 | 6.00 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.33 | 0.92 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 3.70 | 3.80 | 3.75 | 3.67 | -0.29 | -7.33% | 0.11 | 2 | 874 | 0.28 | 0.81 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 1.90 | 2.00 | 1.95 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.26 | 0.61 | 0.10 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 0.80 | 0.90 | 0.85 | 0.83 | -0.02 | -2.36% | 0.02 | 3 | 591 | 0.26 | 0.34 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 241 | 0.26 | 0.15 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | 0.06 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 32.50 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.33 | -0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.41 | -0.04 | -8.89% | 0.01 | 21 | 258 | 0.29 | -0.19 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 1.15 | 1.20 | 1.18 | 1.19 | -0.11 | -8.47% | 0.03 | 8 | 354 | 0.27 | -0.39 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 2.50 | 2.65 | 2.58 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.41 | -0.66 | 0.10 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 4.50 | 4.70 | 4.60 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.27 | -0.85 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 6.90 | 7.10 | 7.00 | 6.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.36 | -0.94 | 0.03 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 9.40 | 11.50 | 10.45 | % | 0.22 | 0 | 0 | 0.37 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 50.00 | 11.90 | 12.20 | 12.05 | % | 0.24 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST |