Optionistics

Quote for UBS (UBS AG)

Data as of

Last
46.69
Change
-0.10
Open
46.46
Previous
46.79
High
46.74
Low
45.93
Bid
-
Ask
-
Volume
2,621,141
Trades
-
Dividend
0.60
Yield
0.00%
Ex-Div
May 8, 2017
Impl Vol
0.282
Hist Vol
0.259
Opt Volume
944
Open Int
110,265

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Put Spreads

show all panelsmore…
ShortLongDebitWidth
Oct 16 '26 45.00Oct 16 '26 47.50-0.552.50
Jan 15 '27 40.00Jan 15 '27 52.50-5.1312.50
Nov 20 '26 40.00Nov 20 '26 50.00-3.2510.00
Jan 15 '27 42.50Jan 15 '27 52.50-4.6010.00
Nov 20 '26 40.00Nov 20 '26 47.50-1.807.50
Feb 19 '27 40.00Feb 19 '27 52.50-5.2512.50
Jan 15 '27 40.00Jan 15 '27 50.00-3.4710.00
Nov 20 '26 42.50Nov 20 '26 50.00-2.957.50
Feb 19 '27 40.00Feb 19 '27 50.00-3.5510.00
Jan 15 '27 42.50Jan 15 '27 50.00-2.957.50
Nov 20 '26 40.00Nov 20 '26 52.50-5.3512.50
Jan 15 '27 40.00Jan 15 '27 47.50-2.107.50
Nov 20 '26 40.00Nov 20 '26 45.00-0.835.00
Feb 19 '27 40.00Feb 19 '27 47.50-2.207.50
Jan 15 '27 45.00Jan 15 '27 52.50-4.007.50
Jan 15 '27 42.50Jan 15 '27 47.50-1.585.00
Nov 20 '26 42.50Nov 20 '26 47.50-1.505.00
Feb 19 '27 42.50Feb 19 '27 52.50-4.7810.00
Feb 19 '27 42.50Feb 19 '27 50.00-3.087.50
Jan 19 '29 40.00Jan 19 '29 47.50-1.857.50
Jan 15 '27 40.00Jan 15 '27 45.00-1.135.00
Jan 19 '29 45.00Jan 19 '29 47.50-0.192.50
Feb 19 '27 40.00Feb 19 '27 45.00-1.235.00
Nov 20 '26 45.00Nov 20 '26 50.00-2.435.00
Oct 16 '26 45.00Oct 16 '26 50.00-2.535.00
Nov 20 '26 42.50Nov 20 '26 52.50-5.0510.00
Feb 19 '27 45.00Feb 19 '27 52.50-4.037.50
Feb 19 '27 42.50Feb 19 '27 47.50-1.735.00
Jan 15 '27 45.00Jan 15 '27 50.00-2.355.00
Nov 20 '26 42.50Nov 20 '26 45.00-0.522.50
Jan 15 '27 42.50Jan 15 '27 45.00-0.602.50
Feb 19 '27 45.00Feb 19 '27 50.00-2.335.00
Nov 20 '26 40.00Nov 20 '26 42.50-0.302.50
Feb 19 '27 40.00Feb 19 '27 42.50-0.482.50
Jan 15 '27 45.00Jan 15 '27 47.50-0.982.50
Feb 19 '27 45.00Feb 19 '27 47.50-0.982.50
Nov 20 '26 45.00Nov 20 '26 47.50-0.972.50
Feb 19 '27 42.50Feb 19 '27 45.00-0.752.50
Jan 21 '28 40.00Jan 21 '28 50.00-4.0510.00
Jan 21 '28 40.00Jan 21 '28 47.50-2.807.50