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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.45 | 8.80 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 7.50 | 9.05 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 6.50 | 6.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 23.00 | 5.45 | 5.70 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 24.00 | 3.65 | 4.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 2.43 | 4.70 | % | 0 | 0 | 1.98 | 1.00 | 0.01 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 25.50 | 2.26 | 3.20 | % | 0 | 0 | 1.54 | 0.99 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 2.24 | 2.83 | % | 0 | 0 | 0.69 | 0.97 | 0.04 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 26.50 | 1.17 | 2.23 | 4.40 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.94 | 0.08 | -0.02 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 1.57 | 1.74 | % | 0 | 0 | 0.39 | 0.88 | 0.14 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.50 | 1.10 | 1.33 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.80 | 0.21 | -0.03 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.73 | 0.84 | % | 0 | 0 | 0.28 | 0.68 | 0.27 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 28.50 | 0.39 | 0.49 | % | 0 | 0 | 0.25 | 0.54 | 0.33 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 0.18 | 0.27 | 0.35 | % | 6 | 0 | 0.25 | 0.36 | 0.35 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 29.50 | 0.07 | 0.13 | 0.09 | -0.28 | -75.68% | 24 | 4 | 0.25 | 0.18 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.02 | 0.07 | 0.07 | -0.20 | -74.08% | 2 | 1 | 0.26 | 0.06 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.50 | 0.01 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.02 | 0.05 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.01 | 0.02 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 31.50 | 0.00 | 0.20 | 0.04 | -0.42 | -91.31% | 1 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 32.50 | 0.01 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 33.00 | 0.01 | 0.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.50 | 0.00 | 0.70 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.38 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 2.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.01 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.01 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 25.50 | 0.01 | 0.50 | % | 0 | 0 | 0.73 | -0.01 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 0.01 | 0.75 | % | 0 | 0 | 0.75 | -0.03 | 0.04 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 26.50 | 0.02 | 0.32 | % | 0 | 0 | 0.65 | -0.06 | 0.08 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 0.03 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.12 | 0.14 | -0.02 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 27.50 | 0.08 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.20 | 0.21 | -0.03 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.16 | 0.27 | 0.17 | +0.13 | +325.00% | 1 | 8 | 0.28 | -0.32 | 0.27 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 28.50 | 0.32 | 0.41 | % | 0 | 0 | 0.26 | -0.46 | 0.33 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 0.61 | 0.68 | 0.60 | % | 108 | 0 | 0.25 | -0.64 | 0.35 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 29.50 | 0.98 | 1.25 | 0.64 | +0.27 | +72.98% | 11 | 3 | 0.24 | -0.82 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 1.41 | 1.67 | 1.23 | +0.90 | +272.73% | 6 | 3 | 0.38 | -0.94 | 0.14 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.50 | 1.46 | 2.27 | % | 0 | 0 | 1.13 | -0.98 | 0.05 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 31.00 | 1.14 | 3.35 | % | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 31.50 | 1.60 | 3.05 | 0.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 2.21 | 4.95 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 32.50 | 2.67 | 4.05 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 33.00 | 4.30 | 5.55 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 33.50 | 4.85 | 5.05 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 34.00 | 5.30 | 6.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 34.50 | 4.90 | 7.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 5.40 | 6.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.50 | 6.90 | 8.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 36.00 | 7.30 | 7.55 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 37.00 | 7.40 | 10.20 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 38.00 | 8.40 | 10.50 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 39.00 | 10.30 | 11.55 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 9.65 | 13.15 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 41.00 | 10.75 | 13.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |