Options Chain for UBS GROUP AG SHS (UBS) - $40.73 as of 9/12/2025 9:32:52 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 | 20.00 | 21.50 | 20.75 | % | 1.04 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.50 | 18.00 | 19.00 | 18.50 | % | 0.82 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 15.50 | 16.30 | 15.90 | % | 0.64 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 27.50 | 13.10 | 14.00 | 13.55 | 13.30 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 9.90 | 11.40 | 10.65 | 10.02 | 0.00 | 0.00% | 0.36 | 0 | 39 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 7.70 | 8.90 | 8.30 | 7.49 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 5.60 | 5.90 | 5.75 | 5.70 | -0.10 | -1.73% | 0.16 | 1 | 800 | 0.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 2.95 | 3.40 | 3.18 | 3.28 | +0.60 | +22.39% | 0.08 | 90 | 1,207 | 1.01 | 0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | 1.03 | -0.17 | -14.17% | 0.03 | 198 | 3,831 | 0.25 | 0.70 | 0.23 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 701 | 0.27 | 0.11 | 0.14 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.87 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,733 | 0.45 | -0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.01 | 20 | 951 | 0.24 | -0.30 | 0.23 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 42.50 | 1.00 | 2.20 | 1.60 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.49 | -0.89 | 0.14 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 3.80 | 5.00 | 4.40 | 4.48 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 47.50 | 6.40 | 7.60 | 7.00 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 9.00 | 10.10 | 9.55 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |