Options Chain for UBS GROUP AG SHS (UBS) - $51.66 as of 7/27/2026 6:38:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 19.80 | 20.60 | 20.20 | % | 0.62 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 35.00 | 17.40 | 18.10 | 17.75 | 17.78 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 37.50 | 14.90 | 15.80 | 15.35 | % | 0.41 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 40.00 | 12.50 | 13.10 | 12.80 | % | 0.32 | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 42.50 | 10.10 | 11.00 | 10.55 | % | 0.25 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 45.00 | 7.80 | 8.30 | 8.05 | % | 0.18 | 0 | 0 | 0.38 | 0.91 | 0.02 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 47.50 | 5.60 | 6.30 | 5.95 | % | 0.13 | 0 | 0 | 0.30 | 0.83 | 0.04 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 50.00 | 3.80 | 4.30 | 4.05 | 3.90 | % | 0.08 | 1 | 0 | 0.30 | 0.71 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 52.50 | 2.40 | 2.60 | 2.50 | 2.32 | +0.22 | +10.48% | 0.05 | 2 | 3 | 0.29 | 0.55 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 55.00 | 1.25 | 1.45 | 1.35 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 498 | 0.28 | 0.37 | 0.07 | -0.02 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 57.50 | 0.60 | 0.70 | 0.65 | 0.70 | +0.15 | +27.28% | 0.01 | 7 | 11 | 0.27 | 0.22 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.04 | +15.39% | 0.01 | 1 | 8 | 0.28 | 0.12 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.03 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:09 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 37.50 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 4:00:09 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.46 | -0.01 | 0.01 | -0.01 | 7/16/2026 | 7/27/2026 4:00:09 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 45.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 1 | 14 | 0.36 | -0.09 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 47.50 | 0.60 | 0.80 | 0.70 | 0.65 | -0.25 | -27.78% | 0.01 | 5 | 332 | 0.33 | -0.17 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 50.00 | 1.15 | 1.35 | 1.25 | 1.27 | -0.36 | -22.09% | 0.03 | 5 | 317 | 0.31 | -0.29 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 52.50 | 2.10 | 2.30 | 2.20 | 2.23 | -0.37 | -14.24% | 0.04 | 5 | 752 | 0.30 | -0.45 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 4:00:09 PM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | % | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.07 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 57.50 | 5.30 | 5.70 | 5.50 | % | 0.10 | 0 | 0 | 0.29 | -0.78 | 0.05 | -0.02 | 7/27/2026 4:00:09 PM EST | |||
| 60.00 | 7.50 | 8.00 | 7.75 | % | 0.13 | 0 | 0 | 0.35 | -0.88 | 0.04 | -0.01 | 7/27/2026 4:00:09 PM EST | |||
| 62.50 | 9.70 | 10.30 | 10.00 | 10.03 | % | 0.16 | 1 | 0 | 0.37 | -0.94 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 65.00 | 11.20 | 14.50 | 12.85 | % | 0.20 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 70.00 | 17.20 | 17.80 | 17.50 | 17.60 | % | 0.25 | 1 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:09 PM EST | |
| 75.00 | 21.00 | 22.80 | 21.90 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST | |||
| 80.00 | 26.00 | 29.60 | 27.80 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:09 PM EST |