Options Chain for UBS GROUP AG SHS (UBS) - $41.04 as of 4/24/2026 5:42:29 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 | 16.30 | 17.20 | 16.75 | 18.65 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 27.50 | 13.80 | 14.50 | 14.15 | % | 0.51 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 30.00 | 11.20 | 12.10 | 11.65 | % | 0.39 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 32.50 | 9.00 | 9.70 | 9.35 | % | 0.29 | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 35.00 | 6.70 | 7.30 | 7.00 | 6.51 | 0.00 | 0.00% | 0.20 | 0 | 36 | 0.38 | 0.88 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 37.50 | 4.60 | 5.20 | 4.90 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.36 | 0.80 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 40.00 | 2.85 | 3.20 | 3.03 | 2.95 | +0.15 | +5.36% | 0.08 | 40 | 113 | 0.33 | 0.66 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 42.50 | 1.50 | 1.75 | 1.63 | 1.64 | -0.01 | -0.61% | 0.04 | 96 | 156 | 0.31 | 0.46 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.35 | -30.44% | 0.02 | 17 | 647 | 0.30 | 0.29 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 47.50 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | 0.18 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.11 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.02 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | 0.00 | 4/24/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:54 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 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 2 | 0.70 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | -0.04 | 0.01 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 32.50 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.07 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.39 | -0.12 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 37.50 | 0.60 | 0.80 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.36 | -0.20 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 40.00 | 1.25 | 1.45 | 1.35 | 1.38 | +0.38 | +38.00% | 0.03 | 7 | 109 | 0.33 | -0.34 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 42.50 | 2.40 | 2.55 | 2.48 | 2.45 | -0.20 | -7.55% | 0.06 | 30 | 109 | 0.31 | -0.54 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 45.00 | 3.90 | 4.30 | 4.10 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.30 | -0.71 | 0.07 | -0.02 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 47.50 | 5.90 | 6.50 | 6.20 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | -0.82 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 50.00 | 8.30 | 9.00 | 8.65 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.47 | -0.89 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 52.50 | 9.10 | 12.60 | 10.85 | % | 0.21 | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 4/24/2026 3:59:54 PM EST | |||
| 55.00 | 12.50 | 14.90 | 13.70 | 12.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 17.50 | 19.90 | 18.70 | % | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:54 PM EST |