Options Chain for UNIVERSAL CORP VA COM (UVV) - $56.75 as of 5/13/2025 12:22:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.50 | 29.00 | 27.43 | 0.00 | 0.00% | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 5/13/2025 10:59:01 AM EST |
| 35.00 | 20.50 | 23.40 | 19.88 | 0.00 | 0.00% | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/13/2025 10:59:01 AM EST |
| 40.00 | 15.30 | 18.10 | 15.07 | 0.00 | 0.00% | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/13/2025 10:59:01 AM EST |
| 45.00 | 10.70 | 12.90 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 10:59:01 AM EST |
| 50.00 | 5.90 | 8.10 | 8.30 | 0.00 | 0.00% | 0 | 31 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:01 AM EST |
| 55.00 | 1.35 | 2.90 | 2.00 | -0.45 | -18.37% | 1 | 200 | 0.96 | 0.82 | 0.12 | -0.09 | 5/13/2025 | 5/13/2025 10:59:01 AM EST |
| 60.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 127 | 0.85 | 0.08 | 0.07 | -0.05 | 5/12/2025 | 5/13/2025 10:59:01 AM EST |
| 65.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/13/2025 10:59:01 AM EST |
| 70.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 10:59:01 AM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 22 | 5.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:59:01 AM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:59:01 AM EST |
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 68 | 1.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 10:59:01 AM EST |
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 137 | 1.41 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:59:01 AM EST |
| 50.00 | 0.00 | 0.30 | 0.02 | +0.01 | +100.00% | 1 | 127 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:01 AM EST |
| 55.00 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.18 | 0.12 | -0.09 | 4/25/2025 | 5/13/2025 10:59:01 AM EST |
| 60.00 | 1.20 | 3.90 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.92 | 0.07 | -0.05 | 5/7/2025 | 5/13/2025 10:59:01 AM EST |
| 65.00 | 6.10 | 10.10 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:59:01 AM EST |
| 70.00 | 11.10 | 14.30 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 75.00 | 16.10 | 20.20 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 80.00 | 21.10 | 25.20 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST |