Options Chain for ATLANTIC UN BANKSHARES CORP COM (AUB) - $37.74 as of 5/29/2026 1:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.00 | 22.80 | 17.90 | % | 0.89 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 22.50 | 10.30 | 20.00 | 15.15 | % | 0.67 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 25.00 | 8.00 | 17.60 | 12.80 | % | 0.51 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 30.00 | 3.00 | 12.90 | 7.95 | % | 0.27 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 35.00 | 0.05 | 8.20 | 4.13 | 2.71 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.02 | 0.88 | 0.08 | -0.02 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.64 | 0.19 | 0.11 | -0.02 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 35.00 | 0.05 | 0.40 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.30 | -0.12 | 0.08 | -0.02 | 5/15/2026 | 5/29/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 7.40 | 3.73 | 2.05 | % | 0.09 | 2 | 0 | 1.71 | -0.81 | 0.11 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 45.00 | 2.35 | 12.00 | 7.18 | % | 0.16 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 50.00 | 7.30 | 17.00 | 12.15 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 55.00 | 12.30 | 22.00 | 17.15 | % | 0.31 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST |