Options Chain for UNIVERSAL CORP VA COM (UVV) - $53.52 as of 10/23/2025 10:15:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.30 | 25.30 | 23.80 | 26.13 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 10/23/2025 4:00:03 PM EST |
| 35.00 | 17.70 | 20.10 | 18.90 | 17.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 10/23/2025 4:00:03 PM EST |
| 40.00 | 12.70 | 15.10 | 13.90 | % | 0.35 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/23/2025 4:00:03 PM EST | |||
| 45.00 | 7.40 | 9.80 | 8.60 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 7/17/2025 | 10/23/2025 4:00:03 PM EST |
| 50.00 | 2.85 | 6.00 | 4.43 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.67 | 0.85 | 0.06 | -0.02 | 10/2/2025 | 10/23/2025 4:00:03 PM EST |
| 55.00 | 0.50 | 1.10 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.22 | 0.39 | 0.10 | -0.03 | 10/21/2025 | 10/23/2025 4:00:03 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 217 | 0.27 | 0.07 | 0.03 | -0.01 | 10/23/2025 | 10/23/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/23/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/23/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/23/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/23/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/23/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/23/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.43 | -0.01 | 0.01 | -0.01 | 10/22/2025 | 10/23/2025 4:00:03 PM EST |
| 50.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.33 | -0.15 | 0.06 | -0.02 | 10/22/2025 | 10/23/2025 4:00:03 PM EST |
| 55.00 | 0.50 | 3.90 | 2.20 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.52 | -0.61 | 0.10 | -0.03 | 10/21/2025 | 10/23/2025 4:00:03 PM EST |
| 60.00 | 5.60 | 8.00 | 6.80 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.64 | -0.93 | 0.03 | -0.01 | 10/9/2025 | 10/23/2025 4:00:03 PM EST |
| 65.00 | 10.10 | 12.50 | 11.30 | 7.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 10/23/2025 4:00:03 PM EST |
| 70.00 | 15.10 | 17.50 | 16.30 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:03 PM EST | |||
| 75.00 | 20.00 | 22.70 | 21.35 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:03 PM EST | |||
| 80.00 | 24.80 | 27.80 | 26.30 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/23/2025 4:00:03 PM EST | |||
| 85.00 | 29.80 | 32.80 | 31.30 | 20.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 10/23/2025 4:00:03 PM EST |