Options Chain for UBS GROUP AG SHS (UBS) - $55.38 as of 9/6/2026 10:39:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.40 | 23.40 | 22.90 | % | 0.70 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 35.00 | 20.10 | 20.70 | 20.40 | 20.16 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 37.50 | 17.60 | 18.30 | 17.95 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 40.00 | 15.10 | 15.70 | 15.40 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 42.50 | 12.60 | 13.20 | 12.90 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 10.00 | 10.70 | 10.35 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:53 PM EST |
| 47.50 | 7.60 | 8.50 | 8.05 | 5.88 | 0.00 | 0.00% | 0.17 | 0 | 160 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 5.10 | 5.80 | 5.45 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.47 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 52.50 | 3.00 | 3.30 | 3.15 | 3.00 | -0.40 | -11.77% | 0.06 | 1 | 146 | 0.23 | 0.88 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 1.20 | 1.30 | 1.25 | 1.20 | -0.20 | -14.29% | 0.02 | 3 | 2,592 | 0.23 | 0.58 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 57.50 | 0.20 | 0.35 | 0.28 | 0.29 | -0.07 | -19.45% | 0.00 | 15 | 581 | 0.22 | 0.21 | 0.12 | -0.03 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.27 | 0.03 | 0.03 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:53 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.34 | -0.01 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:53 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 68 | 1,790 | 0.27 | -0.12 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.43 | -34.96% | 0.01 | 6 | 1,060 | 0.23 | -0.42 | 0.16 | -0.04 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 57.50 | 2.15 | 2.60 | 2.38 | % | 0.04 | 0 | 0 | 0.23 | -0.79 | 0.12 | -0.03 | 9/4/2026 3:59:53 PM EST | |||
| 60.00 | 4.40 | 5.00 | 4.70 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.97 | 0.03 | -0.01 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 62.50 | 6.70 | 7.60 | 7.15 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 9.20 | 10.20 | 9.70 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 14.20 | 15.20 | 14.70 | 15.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 75.00 | 19.20 | 20.10 | 19.65 | 20.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:53 PM EST |
| 80.00 | 24.20 | 25.20 | 24.70 | 26.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:53 PM EST |