Options Chain for UBS GROUP AG SHS (UBS) - $29.36 as of 9/6/2024 3:12:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.65 | 14.85 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 17.50 | 9.60 | 11.80 | 13.35 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 7.60 | 9.15 | 10.22 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 6.05 | 6.25 | 8.90 | 0.00 | 0.00% | 0 | 285 | 0.79 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 2.05 | 4.65 | 3.70 | -2.20 | -37.29% | 10 | 124 | 0.49 | 0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.50 | 2.82 | 3.30 | % | 0 | 0 | 0.49 | 0.94 | 0.05 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 2.45 | 2.97 | % | 0 | 0 | 0.48 | 0.91 | 0.08 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 26.50 | 1.96 | 2.25 | % | 0 | 0 | 0.24 | 0.86 | 0.11 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 1.66 | 1.80 | % | 0 | 0 | 0.29 | 0.81 | 0.14 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.50 | 1.13 | 1.37 | 3.85 | 0.00 | 0.00% | 0 | 315 | 0.24 | 0.74 | 0.18 | -0.02 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.91 | 0.99 | % | 0 | 0 | 0.27 | 0.66 | 0.23 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 28.50 | 0.60 | 0.67 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.54 | 0.28 | -0.02 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.36 | 0.42 | 1.00 | 0.00 | 0.00% | 0 | 247 | 0.25 | 0.38 | 0.32 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 29.50 | 0.03 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.22 | 0.27 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.10 | 0.15 | 0.12 | -0.23 | -65.72% | 33 | 1,337 | 0.25 | 0.12 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.50 | 0.03 | 0.09 | 0.08 | -0.29 | -78.38% | 30 | 33 | 0.24 | 0.09 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.02 | 0.05 | 0.06 | -0.06 | -50.00% | 1 | 62 | 0.25 | 0.07 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 31.50 | 0.01 | 0.10 | 0.02 | -0.01 | -33.34% | 25 | 198 | 0.31 | 0.03 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.32 | 0.03 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 0.01 | 0.05 | 0.01 | -0.02 | -66.67% | 28 | 2,411 | 0.35 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 0.01 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 33.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.00 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 0.01 | 0.05 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 34.50 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 13 | 1,149 | 0.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 35.50 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 295 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 513 | 1.32 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 261 | 0.97 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 482 | 0.79 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 747 | 0.43 | -0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.50 | 0.02 | 0.08 | % | 0 | 0 | 0.36 | -0.06 | 0.05 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 0.05 | 0.09 | % | 0 | 0 | 0.35 | -0.09 | 0.08 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 26.50 | 0.08 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.14 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 0.11 | 0.17 | % | 0 | 0 | 0.30 | -0.19 | 0.14 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.50 | 0.20 | 0.25 | 0.21 | +0.11 | +110.00% | 372 | 1,941 | 0.29 | -0.26 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.30 | 0.38 | 0.35 | % | 396 | 0 | 0.27 | -0.34 | 0.23 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 28.50 | 0.50 | 0.56 | 0.50 | +0.42 | +525.00% | 17 | 1 | 0.26 | -0.46 | 0.28 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.75 | 0.81 | 0.41 | 0.00 | 0.00% | 0 | 147 | 0.25 | -0.62 | 0.32 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 29.50 | 1.07 | 1.39 | 0.62 | 0.00 | 0.00% | 0 | 323 | 0.25 | -0.78 | 0.27 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 1.47 | 1.72 | 1.47 | +0.52 | +54.74% | 11 | 1,023 | 0.32 | -0.88 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.50 | 1.90 | 2.11 | 0.34 | 0.00 | 0.00% | 0 | 530 | 0.27 | -0.91 | 0.12 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 2.21 | 2.64 | 1.80 | +0.28 | +18.43% | 12 | 94 | 0.32 | -0.93 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 31.50 | 2.91 | 4.00 | % | 0 | 0 | 0.37 | -0.97 | 0.05 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.00 | 2.88 | 4.50 | 2.67 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.97 | 0.04 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 2.98 | 4.95 | 1.45 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.99 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 3.40 | 5.50 | % | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 33.50 | 4.90 | 6.75 | % | 0 | 0 | 0.53 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 34.00 | 4.40 | 6.35 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 34.50 | 5.90 | 7.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 5.55 | 7.30 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 35.50 | 6.90 | 8.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.50 | 8.90 | 9.00 | 11.08 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 10.40 | 12.45 | 13.71 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:01 PM EST |
| 42.50 | 13.90 | 15.00 | 16.11 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 16.40 | 17.50 | 18.57 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:01 PM EST |
| 47.50 | 18.90 | 21.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |