Options Chain for UNIVERSAL CORP VA MTNS BK ENT COM (UVV) - $50.84 as of 8/7/2026 9:17:51 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 | 20.10 | 22.40 | 21.25 | % | 0.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 35.00 | 15.10 | 17.40 | 16.25 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 40.00 | 10.10 | 11.70 | 10.90 | 12.86 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 5.20 | 6.20 | 5.70 | 10.09 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 50.00 | 1.15 | 1.50 | 1.33 | 1.05 | -2.45 | -70.00% | 0.03 | 3 | 55 | 0.22 | 0.66 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 562 | 0.28 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 50.00 | 0.25 | 0.70 | 0.48 | 0.60 | +0.26 | +76.48% | 0.01 | 10 | 218 | 0.21 | -0.34 | 0.18 | -0.03 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 55.00 | 3.40 | 5.00 | 4.20 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.52 | -0.98 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 60.00 | 7.90 | 10.00 | 8.95 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 65.00 | 12.70 | 15.00 | 13.85 | % | 0.21 | 0 | 2 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 70.00 | 17.70 | 20.00 | 18.85 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 75.00 | 22.70 | 26.00 | 24.35 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 80.00 | 28.30 | 30.00 | 29.15 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |