Options Chain for UBS GROUP AG SHS (UBS) - $51.04 as of 7/5/2026 11:49:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.20 | 25.70 | 24.45 | 23.40 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 20.30 | 23.20 | 21.75 | 19.07 | 0.00 | 0.00% | 0.72 | 0 | 20 | 1.05 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 32.50 | 18.30 | 19.20 | 18.75 | 10.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 15.80 | 16.40 | 16.10 | 9.90 | 0.00 | 0.00% | 0.46 | 0 | 128 | 0.60 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 7/2/2026 4:00:00 PM EST |
| 37.50 | 13.30 | 14.00 | 13.65 | 10.80 | 0.00 | 0.00% | 0.36 | 0 | 503 | 0.55 | 0.99 | 0.00 | -0.01 | 6/9/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 10.90 | 11.50 | 11.20 | 11.92 | +1.87 | +18.61% | 0.28 | 40 | 1,002 | 0.45 | 0.97 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 42.50 | 8.50 | 9.20 | 8.85 | 9.30 | +1.65 | +21.57% | 0.21 | 5 | 613 | 0.46 | 0.93 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 6.40 | 6.80 | 6.60 | 6.59 | +1.01 | +18.10% | 0.15 | 44 | 1,447 | 0.28 | 0.86 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 47.50 | 4.40 | 4.80 | 4.60 | 4.50 | +0.73 | +19.37% | 0.10 | 68 | 1,682 | 0.30 | 0.77 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 2.70 | 2.95 | 2.83 | 2.75 | +0.63 | +29.72% | 0.06 | 124 | 1,678 | 0.28 | 0.62 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 52.50 | 1.45 | 1.60 | 1.53 | 1.50 | +0.50 | +50.00% | 0.03 | 97 | 1,720 | 0.27 | 0.42 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 0.70 | 0.80 | 0.75 | 0.70 | +0.22 | +45.84% | 0.01 | 335 | 950 | 0.27 | 0.26 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 57.50 | 0.25 | 0.40 | 0.33 | 0.39 | +0.19 | +95.00% | 0.01 | 1 | 141 | 0.27 | 0.15 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 12 | 915 | 0.27 | 0.09 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 3 | 0.35 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 763 | 0.54 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.50 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 3 | 609 | 0.43 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 42.50 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.38 | -0.07 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 848 | 0.33 | -0.14 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 47.50 | 0.70 | 0.95 | 0.83 | 0.80 | -0.25 | -23.81% | 0.02 | 1 | 3,647 | 0.31 | -0.23 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 1.50 | 1.65 | 1.58 | 1.62 | -0.43 | -20.98% | 0.03 | 53 | 425 | 0.29 | -0.38 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 52.50 | 2.70 | 2.80 | 2.75 | 2.42 | -1.11 | -31.45% | 0.05 | 1 | 142 | 0.27 | -0.58 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 4.40 | 4.80 | 4.60 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.28 | -0.74 | 0.06 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 57.50 | 6.50 | 7.10 | 6.80 | % | 0.12 | 0 | 0 | 0.35 | -0.85 | 0.04 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 60.00 | 8.90 | 9.50 | 9.20 | % | 0.15 | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 65.00 | 12.20 | 16.00 | 14.10 | 14.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |