Options Chain for ATLANTIC UN BANKSHARES CORP COM (AUB) - $42.02 as of 7/14/2026 7:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.30 | 24.00 | 19.15 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 25.00 | 12.00 | 21.90 | 16.95 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 30.00 | 7.00 | 17.00 | 12.00 | 8.60 | 0.00 | 0.00% | 0.40 | 0 | 50 | 7.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/14/2026 3:59:53 PM EST |
| 35.00 | 2.10 | 12.00 | 7.05 | 6.63 | 0.00 | 0.00% | 0.20 | 0 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 3:59:53 PM EST |
| 40.00 | 1.65 | 2.10 | 1.88 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 333 | 0.65 | 0.91 | 0.11 | -0.04 | 7/13/2026 | 7/14/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.60 | 0.01 | 0.03 | -0.01 | 7/7/2026 | 7/14/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 73 | 9.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.58 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/14/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | -0.09 | 0.11 | -0.04 | 7/14/2026 3:59:53 PM EST | |||
| 45.00 | 0.20 | 7.40 | 3.80 | % | 0.08 | 0 | 0 | 3.63 | -0.99 | 0.03 | -0.01 | 7/14/2026 3:59:53 PM EST | |||
| 50.00 | 3.50 | 12.40 | 7.95 | % | 0.16 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:53 PM EST |