Options Chain for UNIVERSAL CORP VA MTNS BK ENT COM (UVV) - $45.89 as of 8/26/2026 3:59:56 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 | 14.10 | 18.10 | 16.10 | % | 0.54 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 35.00 | 10.00 | 13.10 | 11.55 | 11.28 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 40.00 | 5.70 | 6.50 | 6.10 | 6.20 | % | 0.15 | 2 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:52 PM EST | |
| 45.00 | 0.60 | 2.00 | 1.30 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.36 | 0.72 | 0.22 | -0.01 | 8/25/2026 | 8/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.28 | 0.02 | 0.02 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.39 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 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 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 3:59:52 PM EST |
| 45.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.15 | +42.86% | 0.01 | 5 | 374 | 0.19 | -0.28 | 0.22 | -0.01 | 8/27/2026 | 8/27/2026 3:59:52 PM EST |
| 50.00 | 3.70 | 4.30 | 4.00 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.17 | -0.98 | 0.02 | 0.00 | 8/25/2026 | 8/27/2026 3:59:52 PM EST |
| 55.00 | 6.80 | 10.90 | 8.85 | 6.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 3:59:52 PM EST |
| 60.00 | 11.80 | 15.90 | 13.85 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 65.00 | 16.80 | 20.90 | 18.85 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 70.00 | 21.80 | 25.90 | 23.85 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST | |||
| 75.00 | 26.80 | 30.90 | 28.85 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/27/2026 3:59:52 PM EST |