Options Chain for UBS GROUP AG SHS (UBS) - $30.63 as of 3/31/2025 10:37:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.10 | 12.00 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 21.50 | 8.60 | 10.55 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 22.00 | 8.15 | 10.00 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 22.50 | 7.60 | 9.65 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 23.00 | 7.10 | 9.15 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 23.50 | 6.60 | 9.30 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 24.00 | 6.10 | 8.10 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 24.50 | 5.75 | 8.25 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 25.00 | 5.20 | 7.15 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 26.00 | 4.10 | 6.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 27.00 | 3.15 | 5.50 | % | 0 | 0 | 3.03 | 0.96 | 0.04 | -0.03 | 3/31/2025 4:00:06 PM EST | |||
| 28.00 | 2.43 | 3.15 | % | 0 | 0 | 1.23 | 0.92 | 0.07 | -0.05 | 3/31/2025 4:00:06 PM EST | |||
| 29.00 | 1.59 | 1.87 | % | 0 | 0 | 0.95 | 0.82 | 0.14 | -0.07 | 3/31/2025 4:00:06 PM EST | |||
| 29.50 | 1.16 | 1.43 | % | 0 | 0 | 0.39 | 0.76 | 0.18 | -0.08 | 3/31/2025 4:00:06 PM EST | |||
| 30.00 | 0.97 | 1.05 | % | 0 | 0 | 0.48 | 0.68 | 0.23 | -0.08 | 3/31/2025 4:00:06 PM EST | |||
| 30.50 | 0.46 | 0.73 | 0.59 | % | 15 | 0 | 0.39 | 0.56 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST | |
| 31.00 | 0.40 | 0.47 | 0.43 | -0.55 | -56.13% | 5 | 8 | 0.45 | 0.41 | 0.31 | -0.06 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 31.50 | 0.22 | 0.28 | 0.17 | -0.51 | -75.00% | 3 | 37 | 0.42 | 0.27 | 0.26 | -0.05 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 32.00 | 0.10 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.17 | 0.19 | -0.04 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 32.50 | 0.04 | 0.08 | 0.24 | 0.00 | 0.00% | 0 | 108 | 0.41 | 0.11 | 0.13 | -0.03 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.09 | 0.21 | 0.00 | 0.00% | 0 | 126 | 0.61 | 0.04 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 0.50 | 0.01 | -0.59 | -98.34% | 1 | 147 | 1.13 | 0.01 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.05 | 0.01 | -0.38 | -97.44% | 1 | 293 | 0.62 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 0.08 | 0.76 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 80 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:06 PM EST |
| 39.00 | 0.00 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.70 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.70 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.70 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 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 | 0.65 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 23.50 | 0.00 | 0.65 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 24.50 | 0.00 | 0.70 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:06 PM EST |
| 27.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.04 | 0.04 | -0.03 | 3/24/2025 | 3/31/2025 4:00:06 PM EST |
| 28.00 | 0.02 | 0.08 | 0.04 | -0.01 | -20.00% | 4 | 25 | 0.51 | -0.08 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 29.00 | 0.10 | 0.15 | 0.23 | +0.17 | +283.34% | 3 | 46 | 0.52 | -0.18 | 0.14 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 29.50 | 0.16 | 0.23 | 0.17 | +0.08 | +88.89% | 1 | 36 | 0.49 | -0.24 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 30.00 | 0.28 | 0.36 | 0.30 | +0.10 | +50.00% | 6 | 10 | 0.47 | -0.32 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 30.50 | 0.46 | 0.68 | 0.50 | +0.28 | +127.28% | 19 | 3 | 0.51 | -0.44 | 0.29 | -0.07 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 31.00 | 0.67 | 0.95 | 0.81 | +0.43 | +113.16% | 67 | 240 | 0.50 | -0.59 | 0.31 | -0.06 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 31.50 | 1.01 | 1.24 | 1.02 | +0.47 | +85.46% | 1 | 66 | 0.49 | -0.73 | 0.26 | -0.05 | 3/31/2025 | 3/31/2025 4:00:06 PM EST |
| 32.00 | 1.39 | 1.85 | 0.81 | 0.00 | 0.00% | 0 | 38 | 0.90 | -0.83 | 0.19 | -0.04 | 3/28/2025 | 3/31/2025 4:00:06 PM EST |
| 32.50 | 1.77 | 2.09 | 0.87 | 0.00 | 0.00% | 0 | 53 | 0.97 | -0.89 | 0.13 | -0.03 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 33.00 | 2.08 | 2.59 | 1.18 | 0.00 | 0.00% | 0 | 21 | 1.31 | -0.96 | 0.07 | -0.02 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 33.50 | 2.46 | 3.80 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.89 | -0.99 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 4:00:06 PM EST |
| 34.00 | 2.85 | 5.35 | 2.07 | 0.00 | 0.00% | 0 | 33 | 2.59 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 4:00:06 PM EST |
| 34.50 | 3.35 | 5.70 | % | 0 | 0 | 2.54 | -1.00 | 0.01 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 35.00 | 3.85 | 6.45 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 36.00 | 4.85 | 6.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 37.00 | 5.80 | 7.85 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 38.00 | 6.80 | 9.45 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 39.00 | 7.85 | 10.45 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 40.00 | 8.80 | 11.45 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 41.00 | 9.80 | 11.85 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 42.00 | 10.75 | 13.45 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 43.00 | 11.80 | 14.45 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 44.00 | 12.80 | 14.85 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST | |||
| 45.00 | 13.80 | 16.40 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:06 PM EST |