Options Chain for UBS GROUP AG SHS (UBS) - $38.21 as of 7/25/2025 1:21:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.00 | 24.80 | 23.90 | % | 1.59 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.50 | 20.60 | 22.80 | 21.70 | % | 1.24 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 20.00 | 18.10 | 18.80 | 18.45 | 13.07 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 15.60 | 17.30 | 16.45 | 14.40 | 0.00 | 0.00% | 0.73 | 0 | 11 | 2.39 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 13.20 | 13.60 | 13.40 | 13.38 | 0.00 | 0.00% | 0.54 | 0 | 54 | 0.95 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 27.50 | 10.80 | 11.00 | 10.90 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 68 | 0.88 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 8.30 | 8.50 | 8.40 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 2,036 | 0.83 | 0.98 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 32.50 | 5.80 | 6.00 | 5.90 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 2,854 | 0.49 | 0.93 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 3.40 | 3.60 | 3.50 | 3.41 | -0.19 | -5.28% | 0.10 | 4 | 4,510 | 0.32 | 0.85 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 37.50 | 1.45 | 1.85 | 1.65 | 1.49 | -0.08 | -5.10% | 0.04 | 10 | 5,407 | 0.29 | 0.62 | 0.15 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 12 | 1,613 | 0.28 | 0.25 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 40 | 0.30 | 0.08 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/25/2025 11:59:00 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:59:00 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 555 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 167 | 2.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:59:00 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 849 | 0.79 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.57 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 35 | 1,686 | 0.41 | -0.07 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.33 | -0.15 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 37.50 | 0.65 | 1.85 | 1.25 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.29 | -0.38 | 0.15 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 1.70 | 2.20 | 1.95 | 2.11 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.29 | -0.75 | 0.13 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 42.50 | 4.20 | 4.40 | 4.30 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.38 | -0.92 | 0.05 | -0.01 | 4/1/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 6.70 | 6.90 | 6.80 | % | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 47.50 | 9.10 | 9.40 | 9.25 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.63 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |