Options Chain for UBS GROUP AG SHS (UBS) - $46.75 as of 10/27/2026 5:20:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.60 | 17.40 | 17.00 | 17.13 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 32.50 | 14.20 | 15.00 | 14.60 | % | 0.45 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 11.70 | 12.50 | 12.10 | % | 0.35 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 37.50 | 9.50 | 10.00 | 9.75 | % | 0.26 | 0 | 0 | 0.34 | 0.94 | 0.02 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 40.00 | 7.00 | 7.60 | 7.30 | 7.10 | % | 0.18 | 5 | 0 | 0.43 | 0.89 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 42.50 | 4.90 | 5.50 | 5.20 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.05 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 45.00 | 3.20 | 3.50 | 3.35 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.67 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 47.50 | 1.75 | 2.00 | 1.88 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.29 | 0.49 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.02 | +2.16% | 0.02 | 5 | 52 | 0.28 | 0.31 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.28 | 0.16 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.07 | 0.03 | -0.01 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 37.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.06 | 0.02 | -0.01 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.30 | % | 0.01 | 3 | 0 | 0.36 | -0.11 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 42.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.34% | 0.02 | 163 | 8 | 0.33 | -0.19 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.10 | -7.15% | 0.03 | 9 | 3,527 | 0.31 | -0.33 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 47.50 | 2.30 | 2.40 | 2.35 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.30 | -0.51 | 0.08 | -0.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 3.70 | 4.00 | 3.85 | % | 0.08 | 0 | 0 | 0.28 | -0.69 | 0.07 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 52.50 | 5.60 | 6.20 | 5.90 | % | 0.11 | 0 | 0 | 0.34 | -0.84 | 0.05 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 55.00 | 7.90 | 8.60 | 8.25 | % | 0.15 | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 11.20 | 15.20 | 13.20 | % | 0.22 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 65.00 | 16.80 | 20.20 | 18.50 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |