Options Chain for UBS GROUP AG SHS (UBS) - $46.43 as of 12/23/2025 12:23:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 32.70 | 36.40 | 34.55 | 18.85 | 0.00 | 0.00% | 2.76 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 12/23/2025 1:59:06 PM EST |
| 15.00 | 30.40 | 33.90 | 32.15 | 13.90 | 0.00 | 0.00% | 2.14 | 0 | 35 | 4.20 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/23/2025 1:59:06 PM EST |
| 17.50 | 28.00 | 30.70 | 29.35 | 15.00 | 0.00 | 0.00% | 1.68 | 0 | 385 | 3.20 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 12/23/2025 1:59:06 PM EST |
| 20.00 | 25.50 | 28.20 | 26.85 | 22.55 | 0.00 | 0.00% | 1.34 | 0 | 849 | 2.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:06 PM EST |
| 22.50 | 22.80 | 26.20 | 24.50 | 16.75 | 0.00 | 0.00% | 1.09 | 0 | 71 | 2.77 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:06 PM EST |
| 25.00 | 20.50 | 23.00 | 21.75 | 16.05 | 0.00 | 0.00% | 0.87 | 0 | 644 | 2.06 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:06 PM EST |
| 27.50 | 18.10 | 20.40 | 19.25 | 18.69 | 0.00 | 0.00% | 0.70 | 0 | 779 | 1.75 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:06 PM EST |
| 30.00 | 15.60 | 18.00 | 16.80 | 16.52 | 0.00 | 0.00% | 0.56 | 0 | 3,932 | 1.57 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 32.50 | 13.10 | 15.50 | 14.30 | 9.39 | 0.00 | 0.00% | 0.44 | 0 | 1,446 | 1.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:06 PM EST |
| 35.00 | 11.80 | 13.00 | 12.40 | 11.64 | 0.00 | 0.00% | 0.35 | 0 | 3,073 | 1.15 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 37.50 | 9.40 | 9.70 | 9.55 | 9.63 | +0.57 | +6.30% | 0.25 | 101 | 2,688 | 0.58 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 40.00 | 7.00 | 7.20 | 7.10 | 7.16 | +0.46 | +6.87% | 0.18 | 6 | 3,286 | 0.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 42.50 | 4.50 | 4.70 | 4.60 | 4.72 | +0.42 | +9.77% | 0.11 | 24 | 4,023 | 0.31 | 0.96 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 45.00 | 2.25 | 2.40 | 2.33 | 2.37 | +0.32 | +15.61% | 0.05 | 7 | 2,647 | 0.22 | 0.79 | 0.11 | -0.02 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 47.50 | 0.70 | 0.75 | 0.73 | 0.70 | +0.10 | +16.67% | 0.02 | 34 | 1,693 | 0.20 | 0.44 | 0.17 | -0.02 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 813 | 0.20 | 0.09 | 0.08 | -0.01 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.10 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2,018 | 2.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,133 | 2.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:59:06 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 722 | 2.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:59:06 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1,456 | 2.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:06 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,178 | 1.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,984 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:06 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,851 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,940 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:06 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,340 | 0.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,314 | 0.65 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:06 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,771 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:06 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 2,716 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 42.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 11 | 791 | 0.29 | -0.04 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 45.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 94 | 808 | 0.22 | -0.21 | 0.11 | -0.02 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 47.50 | 1.15 | 1.25 | 1.20 | 1.20 | -0.34 | -22.08% | 0.03 | 68 | 170 | 0.20 | -0.56 | 0.17 | -0.02 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |
| 50.00 | 2.80 | 3.90 | 3.35 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.91 | 0.08 | -0.01 | 12/18/2025 | 12/23/2025 1:59:06 PM EST |
| 55.00 | 8.00 | 8.30 | 8.15 | 8.10 | -0.37 | -4.37% | 0.15 | 1 | 15 | 0.36 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:06 PM EST |