Options Chain for UBS GROUP AG SHS (UBS) - $38.28 as of 10/29/2025 9:24:20 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 | 22.20 | 24.80 | 23.50 | % | 1.57 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 17.50 | 19.70 | 22.30 | 21.00 | % | 1.20 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 20.00 | 17.40 | 19.80 | 18.60 | 8.60 | 0.00 | 0.00% | 0.93 | 0 | 28 | 2.61 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 3:59:55 PM EST |
| 22.50 | 15.00 | 17.10 | 16.05 | 8.60 | 0.00 | 0.00% | 0.71 | 0 | 81 | 2.12 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 10/29/2025 3:59:55 PM EST |
| 25.00 | 12.50 | 14.60 | 13.55 | 6.86 | 0.00 | 0.00% | 0.54 | 0 | 469 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/29/2025 3:59:55 PM EST |
| 27.50 | 10.00 | 12.10 | 11.05 | 12.00 | 0.00 | 0.00% | 0.40 | 0 | 139 | 1.50 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 30.00 | 7.30 | 9.90 | 8.60 | 8.08 | 0.00 | 0.00% | 0.29 | 0 | 274 | 1.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:55 PM EST |
| 32.50 | 5.00 | 7.40 | 6.20 | 6.20 | -0.60 | -8.83% | 0.19 | 4 | 750 | 1.06 | 0.98 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 3.40 | 3.70 | 3.55 | 4.00 | -0.90 | -18.37% | 0.10 | 7 | 6,849 | 0.33 | 0.90 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 37.50 | 1.45 | 1.60 | 1.53 | 1.50 | -0.75 | -33.34% | 0.04 | 20 | 1,466 | 0.25 | 0.66 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.44 | -56.41% | 0.01 | 718 | 3,081 | 0.24 | 0.26 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.13 | -65.00% | 0.00 | 63 | 2,338 | 0.28 | 0.05 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 292 | 0.40 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 10/29/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/29/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 610 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 10,109 | 0.42 | -0.02 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 5,141 | 0.32 | -0.10 | 0.06 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 37.50 | 0.50 | 0.70 | 0.60 | 0.61 | +0.03 | +5.18% | 0.02 | 86 | 2,606 | 0.25 | -0.34 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 1.90 | 2.10 | 2.00 | 2.00 | +0.40 | +25.00% | 0.05 | 21 | 2,852 | 0.25 | -0.74 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 3.00 | 5.40 | 4.20 | 4.05 | +0.70 | +20.90% | 0.10 | 2 | 67 | 0.72 | -0.95 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 5.50 | 7.90 | 6.70 | 4.94 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.89 | -0.99 | 0.01 | 0.00 | 10/13/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 8.00 | 10.40 | 9.20 | 13.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 9.60 | 13.30 | 11.45 | 8.86 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:55 PM EST |