Options Chain for UBS GROUP AG SHS (UBS) - $41.20 as of 2/24/2026 8:53:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.10 | 18.50 | 16.80 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 27.50 | 12.60 | 16.00 | 14.30 | % | 0.52 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 30.00 | 10.20 | 12.80 | 11.50 | % | 0.38 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 32.50 | 8.20 | 10.70 | 9.45 | % | 0.29 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 35.00 | 5.90 | 8.00 | 6.95 | 7.79 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.70 | 0.90 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 37.50 | 4.50 | 4.90 | 4.70 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.37 | 0.80 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 40.00 | 2.45 | 2.95 | 2.70 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.31 | 0.64 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 42.50 | 1.25 | 1.60 | 1.43 | 1.35 | -0.10 | -6.90% | 0.03 | 72 | 733 | 0.30 | 0.43 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.90 | 0.50 | 0.55 | -0.10 | -15.39% | 0.01 | 23 | 32 | 0.26 | 0.23 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 47.50 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.11 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | 0.04 | 0.02 | 0.00 | 2/23/2026 | 2/24/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.32 | 0.01 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.25 | 0.13 | 0.21 | % | 0.00 | 20 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 35.00 | 0.25 | 1.40 | 0.83 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.10 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 37.50 | 0.55 | 0.75 | 0.65 | 0.65 | +0.05 | +8.34% | 0.02 | 1 | 11 | 0.35 | -0.20 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 40.00 | 1.00 | 1.40 | 1.20 | 1.25 | +0.40 | +47.06% | 0.03 | 32 | 14 | 0.30 | -0.36 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 42.50 | 2.15 | 2.95 | 2.55 | 2.35 | +0.55 | +30.56% | 0.06 | 15 | 32 | 0.31 | -0.57 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:59 PM EST |
| 45.00 | 2.50 | 6.30 | 4.40 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.36 | -0.77 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 3:59:59 PM EST |
| 47.50 | 5.70 | 7.60 | 6.65 | % | 0.14 | 0 | 0 | 0.58 | -0.89 | 0.04 | -0.01 | 2/24/2026 3:59:59 PM EST | |||
| 50.00 | 7.60 | 10.80 | 9.20 | 8.68 | % | 0.18 | 1 | 0 | 0.81 | -0.96 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:59 PM EST | |
| 52.50 | 9.90 | 13.00 | 11.45 | % | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 55.00 | 12.40 | 15.70 | 14.05 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST | |||
| 60.00 | 17.50 | 20.80 | 19.15 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:59 PM EST |