Options Chain for UBS GROUP AG SHS (UBS) - $46.84 as of 5/29/2026 9:55:08 AM 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 | 21.80 | 22.60 | 22.20 | 21.96 | 0.00 | 0.00% | 0.89 | 0 | 150 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 27.50 | 19.30 | 20.20 | 19.75 | % | 0.72 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 30.00 | 16.80 | 17.70 | 17.25 | % | 0.57 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 32.50 | 14.40 | 15.20 | 14.80 | % | 0.46 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST | |||
| 35.00 | 11.90 | 12.70 | 12.30 | 6.51 | 0.00 | 0.00% | 0.35 | 0 | 36 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 2:59:01 PM EST |
| 37.50 | 9.40 | 10.20 | 9.80 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 203 | 0.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 2:59:01 PM EST |
| 40.00 | 7.20 | 7.80 | 7.50 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 122 | 0.68 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 42.50 | 4.80 | 5.30 | 5.05 | 5.05 | +0.35 | +7.45% | 0.12 | 1 | 1,833 | 0.36 | 0.92 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 45.00 | 2.60 | 2.90 | 2.75 | 2.85 | +0.45 | +18.75% | 0.06 | 39 | 679 | 0.30 | 0.78 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 47.50 | 1.00 | 1.05 | 1.03 | 1.05 | +0.08 | +8.25% | 0.02 | 37 | 1,333 | 0.26 | 0.48 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.07 | -25.93% | 0.01 | 2 | 441 | 0.25 | 0.18 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.29 | 0.04 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/29/2026 2:59:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:01 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:59:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:01 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.48 | -0.01 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 2:59:01 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.34 | -0.08 | 0.04 | -0.02 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.20 | -36.37% | 0.01 | 13 | 585 | 0.28 | -0.22 | 0.09 | -0.03 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 47.50 | 1.20 | 1.30 | 1.25 | 1.24 | -0.31 | -20.00% | 0.03 | 9 | 338 | 0.25 | -0.52 | 0.14 | -0.03 | 5/29/2026 | 5/29/2026 2:59:01 PM EST |
| 50.00 | 2.70 | 3.10 | 2.90 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.29 | -0.82 | 0.10 | -0.02 | 5/28/2026 | 5/29/2026 2:59:01 PM EST |
| 52.50 | 5.00 | 5.50 | 5.25 | % | 0.10 | 0 | 0 | 0.38 | -0.96 | 0.03 | -0.01 | 5/29/2026 2:59:01 PM EST | |||
| 55.00 | 6.10 | 9.60 | 7.85 | 12.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 5/29/2026 2:59:01 PM EST |
| 60.00 | 11.30 | 14.60 | 12.95 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:01 PM EST |