Options Chain for UBS GROUP AG SHS (UBS) - $31.75 as of 5/30/2025 6:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 18.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 17.50 | 13.80 | 16.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 11.20 | 13.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.50 | 8.70 | 11.30 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 6.30 | 8.60 | 4.80 | 0.00 | 0.00% | 0 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:48 PM EST |
| 27.50 | 4.30 | 4.70 | 5.80 | 0.00 | 0.00% | 0 | 109 | 0.37 | 0.95 | 0.04 | -0.01 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 2.00 | 2.55 | 2.03 | 0.00 | 0.00% | 0 | 621 | 0.34 | 0.79 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 0.60 | 0.70 | 0.61 | +0.08 | +15.10% | 43 | 9,192 | 0.29 | 0.42 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 0.10 | 0.15 | 0.10 | +0.02 | +25.00% | 41 | 2,624 | 0.30 | 0.11 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.44 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 304 | 1.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 740 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,196 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.35 | 0.06 | -0.09 | -60.00% | 2 | 316 | 0.52 | -0.05 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.15 | 0.65 | 0.24 | -0.11 | -31.43% | 12 | 1,740 | 0.42 | -0.21 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 32.50 | 1.05 | 1.25 | 1.05 | -0.32 | -23.36% | 40 | 2,527 | 0.28 | -0.58 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 2.65 | 3.70 | 3.36 | 0.00 | 0.00% | 0 | 101 | 0.55 | -0.89 | 0.08 | -0.01 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 37.50 | 5.00 | 6.90 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 7.50 | 9.40 | 6.33 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 42.50 | 9.90 | 11.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 12.30 | 14.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 47.50 | 14.80 | 16.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 50.00 | 17.90 | 18.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |