Options Chain for UNIVERSAL CORP VA COM (UVV) - $51.91 as of 4/24/2024 9:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.00 | 31.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 25.00 | 24.50 | 29.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 30.00 | 19.60 | 24.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 35.00 | 14.50 | 19.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.03 | 4/24/2024 4:00:02 PM EST | |||
| 40.00 | 9.50 | 14.50 | 12.07 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 45.00 | 4.60 | 9.50 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.97 | 0.02 | -0.04 | 2/26/2024 | 4/24/2024 4:00:02 PM EST |
| 50.00 | 2.05 | 3.80 | 2.70 | +0.93 | +52.55% | 1 | 35 | 0.42 | 0.76 | 0.07 | -0.06 | 4/24/2024 | 4/24/2024 4:00:02 PM EST |
| 55.00 | 0.15 | 1.95 | 0.40 | 0.00 | 0.00% | 0 | 129 | 0.34 | 0.34 | 0.08 | -0.05 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.35 | 0.07 | 0.03 | -0.02 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.56 | 0.01 | 0.00 | 0.00 | 2/22/2024 | 4/24/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 4/24/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 41 | 1.06 | 0.00 | 0.00 | -0.03 | 3/21/2024 | 4/24/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.03 | 3/22/2024 | 4/24/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.03 | 0.02 | -0.04 | 4/23/2024 | 4/24/2024 4:00:02 PM EST |
| 50.00 | 0.20 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 117 | 0.31 | -0.24 | 0.07 | -0.06 | 4/22/2024 | 4/24/2024 4:00:02 PM EST |
| 55.00 | 1.00 | 5.50 | 5.75 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.66 | 0.08 | -0.05 | 2/20/2024 | 4/24/2024 4:00:02 PM EST |
| 60.00 | 5.70 | 10.50 | % | 0 | 0 | 1.11 | -0.93 | 0.03 | -0.02 | 4/24/2024 4:00:02 PM EST | |||
| 65.00 | 10.60 | 15.50 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 70.00 | 15.60 | 20.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 75.00 | 20.60 | 25.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST | |||
| 80.00 | 25.50 | 30.50 | 30.05 | 0.00 | 0.00% | 0 | 10 | 1.95 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/24/2024 4:00:02 PM EST |
| 85.00 | 30.60 | 35.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 4:00:02 PM EST |