Options Chain for UBS GROUP AG SHS (UBS) - $31.83 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 12.30 | 14.05 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 11.15 | 13.10 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 10.15 | 12.85 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 9.20 | 10.60 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 8.15 | 9.65 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 7.50 | 9.85 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 6.15 | 7.65 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 26.00 | 5.15 | 6.65 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 27.00 | 4.30 | 5.50 | 5.18 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:56 PM EST |
| 27.50 | 3.80 | 5.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 28.00 | 3.30 | 4.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 28.50 | 2.80 | 5.35 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 29.00 | 2.30 | 3.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 29.50 | 1.58 | 4.35 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 1.12 | 2.95 | 1.89 | 0.00 | 0.00% | 0 | 6 | 2.36 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 1.07 | 1.72 | % | 0 | 0 | 0.98 | 0.97 | 0.09 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 0.86 | 0.94 | 0.88 | +0.14 | +18.92% | 3 | 20 | 0.38 | 0.86 | 0.28 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 0.45 | 0.52 | 0.52 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.71 | 0.50 | -0.08 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.18 | 0.21 | 0.21 | 0.00 | 0.00% | 5 | 97 | 0.26 | 0.43 | 0.61 | -0.07 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.04 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 41 | 0.27 | 0.19 | 0.38 | -0.05 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.24 | 0.04 | -0.02 | -33.34% | 1 | 26 | 0.69 | 0.05 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.48 | 0.01 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.01 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 2.13 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.95 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 29.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.84 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 35 | 1.63 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 30.50 | 0.00 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.03 | 0.09 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.33 | -0.14 | 0.28 | -0.07 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 31.50 | 0.11 | 0.16 | 0.13 | -0.18 | -58.07% | 13 | 22 | 0.30 | -0.29 | 0.50 | -0.08 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.32 | 0.38 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.57 | 0.61 | -0.07 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 32.50 | 0.60 | 0.77 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.81 | 0.38 | -0.05 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.90 | 1.46 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.95 | 0.14 | -0.01 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 33.50 | 1.08 | 2.00 | % | 0 | 0 | 0.98 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 1.75 | 2.50 | 1.85 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 34.50 | 1.89 | 4.75 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 2.38 | 4.45 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 36.00 | 3.40 | 6.25 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.00 | 4.50 | 7.25 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 38.00 | 5.55 | 8.25 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 39.00 | 6.40 | 9.25 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 7.40 | 10.25 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 41.00 | 8.45 | 11.25 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 42.00 | 9.50 | 12.25 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 43.00 | 10.60 | 13.25 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |