Options Chain for UNIVERSAL CORP VA MTNS BK ENT COM (UVV) - $38.22 as of 10/22/2026 1:40:31 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 | 8.50 | 10.40 | 9.45 | 11.74 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 10:59:13 AM EST |
| 35.00 | 3.80 | 5.60 | 4.70 | 18.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | 0.84 | 0.06 | -0.02 | 6/3/2026 | 10/23/2026 10:59:13 AM EST |
| 40.00 | 0.65 | 1.45 | 1.05 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | 0.38 | 0.10 | -0.03 | 10/22/2026 | 10/23/2026 10:59:13 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.46 | 0.07 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 10:59:13 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.47 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 10:59:13 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 10:59:13 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 10:59:13 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:13 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:13 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/23/2026 10:59:13 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.28 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/23/2026 10:59:13 AM 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/23/2026 10:59:13 AM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.42 | -0.16 | 0.06 | -0.02 | 10/22/2026 | 10/23/2026 10:59:13 AM EST |
| 40.00 | 1.55 | 2.95 | 2.25 | 1.95 | +0.20 | +11.43% | 0.06 | 1 | 245 | 0.36 | -0.62 | 0.10 | -0.03 | 10/23/2026 | 10/23/2026 10:59:13 AM EST |
| 45.00 | 5.70 | 6.40 | 6.05 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 293 | 0.41 | -0.93 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 10:59:13 AM EST |
| 50.00 | 9.20 | 12.40 | 10.80 | 10.23 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 10:59:13 AM EST |
| 55.00 | 14.20 | 18.10 | 16.15 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/23/2026 10:59:13 AM EST |
| 60.00 | 19.20 | 23.10 | 21.15 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:59:13 AM EST | |||
| 65.00 | 24.20 | 28.10 | 26.15 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:59:13 AM EST | |||
| 70.00 | 29.20 | 33.10 | 31.15 | % | 0.45 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:59:13 AM EST | |||
| 75.00 | 34.20 | 38.10 | 36.15 | 22.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 10/23/2026 10:59:13 AM EST |
| 80.00 | 39.20 | 43.10 | 41.15 | % | 0.51 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 10:59:13 AM EST |