Options Chain for UBS GROUP AG SHS (UBS) - $47.15 as of 1/30/2026 8:51:42 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 | 16.10 | 19.40 | 17.75 | % | 0.59 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 32.50 | 13.80 | 16.40 | 15.10 | % | 0.46 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 35.00 | 11.60 | 14.00 | 12.80 | 12.71 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.98 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 37.50 | 9.60 | 11.10 | 10.35 | % | 0.28 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 40.00 | 7.20 | 8.70 | 7.95 | 7.92 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.62 | 0.91 | 0.03 | -0.02 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 42.50 | 5.30 | 5.60 | 5.45 | % | 0.13 | 0 | 0 | 0.32 | 0.83 | 0.04 | -0.02 | 1/30/2026 4:00:01 PM EST | |||
| 45.00 | 3.30 | 3.60 | 3.45 | 3.56 | -0.64 | -15.24% | 0.08 | 3 | 27 | 0.29 | 0.71 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 47.50 | 1.85 | 2.00 | 1.93 | 2.00 | -0.40 | -16.67% | 0.04 | 4 | 142 | 0.28 | 0.52 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 50.00 | 0.85 | 1.00 | 0.93 | 0.95 | -0.31 | -24.61% | 0.02 | 10 | 86 | 0.27 | 0.32 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.15 | -26.32% | 0.01 | 124 | 320 | 0.27 | 0.17 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.31 | 0.08 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 20 | 0.56 | -0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | -0.02 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.05 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 40.00 | 0.20 | 0.50 | 0.35 | 0.27 | +0.02 | +8.00% | 0.01 | 4 | 184 | 0.39 | -0.09 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.01 | 54 | 151 | 0.32 | -0.17 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 45.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.15 | +16.67% | 0.02 | 13 | 902 | 0.30 | -0.29 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:01 PM EST |
| 47.50 | 1.80 | 2.05 | 1.93 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.27 | -0.48 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 4:00:01 PM EST |
| 50.00 | 3.40 | 3.60 | 3.50 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.27 | -0.68 | 0.08 | -0.02 | 1/28/2026 | 1/30/2026 4:00:01 PM EST |
| 52.50 | 5.40 | 5.60 | 5.50 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.26 | -0.83 | 0.05 | -0.01 | 1/16/2026 | 1/30/2026 4:00:01 PM EST |
| 55.00 | 6.90 | 8.30 | 7.60 | % | 0.14 | 0 | 0 | 0.43 | -0.92 | 0.03 | -0.01 | 1/30/2026 4:00:01 PM EST | |||
| 57.50 | 8.90 | 12.20 | 10.55 | % | 0.18 | 0 | 0 | 0.78 | -0.97 | 0.02 | 0.00 | 1/30/2026 4:00:01 PM EST | |||
| 60.00 | 11.60 | 14.70 | 13.15 | 12.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 4:00:01 PM EST |
| 65.00 | 16.30 | 19.70 | 18.00 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:01 PM EST |