Options Chain for UBS GROUP AG SHS (UBS) - $27.49 as of 4/26/2024 3:53:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.15 | 16.50 | 14.60 | 0.00 | 0.00% | 0 | 50 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 12.30 | 14.70 | 13.00 | 0.00 | 0.00% | 0 | 179 | 2.66 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 9.80 | 11.90 | 10.70 | 0.00 | 0.00% | 0 | 25 | 1.85 | 1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 7.30 | 9.50 | 7.34 | 0.00 | 0.00% | 0 | 54 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 4.80 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 630 | 0.95 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 1.10 | 2.92 | 2.61 | 0.00 | 0.00% | 0 | 524 | 0.47 | 0.92 | 0.18 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 27.50 | 0.51 | 0.57 | 0.56 | -0.04 | -6.67% | 11 | 994 | 0.30 | 0.43 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.07 | 0.10 | 0.06 | -0.08 | -57.15% | 2 | 4,903 | 0.33 | 0.06 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8,775 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,001 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.02 | 0.05 | 0.02 | -0.01 | -33.34% | 4 | 147 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 11 | 280 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 70 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 69 | 1.22 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 160 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.01 | 0.05 | 0.05 | +0.02 | +66.67% | 57 | 1,786 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 0.04 | 0.09 | 0.07 | 0.00 | 0.00% | 22 | 2,505 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.22 | 0.25 | 0.24 | -0.02 | -7.70% | 5 | 8,969 | 0.35 | -0.08 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.50 | 1.04 | 1.23 | 1.15 | +0.02 | +1.77% | 355 | 5,099 | 0.28 | -0.57 | 0.23 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 3.10 | 3.35 | 3.25 | 0.00 | 0.00% | 0 | 6,233 | 0.67 | -0.94 | 0.06 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 5.55 | 6.75 | 5.75 | 0.00 | 0.00% | 0 | 1,684 | 0.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 7.95 | 10.30 | 8.10 | 0.00 | 0.00% | 0 | 1,583 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 8.70 | 12.75 | 9.50 | 0.00 | 0.00% | 0 | 351 | 1.10 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 11.10 | 15.50 | 13.10 | 0.00 | 0.00% | 0 | 31 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 14.60 | 15.80 | 13.60 | 0.00 | 0.00% | 0 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 17.40 | 20.00 | 18.30 | 0.00 | 0.00% | 0 | 61 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |