Options Chain for UNIVERSAL CORP VA COM (UVV) - $54.89 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.50 | 32.40 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 22.60 | 27.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 17.50 | 22.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 12.50 | 17.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 45.00 | 7.50 | 12.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 3.00 | 7.60 | 5.52 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.87 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.35 | 3.50 | 1.95 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.49 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.15 | 0.30 | 0.16 | +0.05 | +45.46% | 2 | 87 | 0.26 | 0.14 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.90 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 80 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.13 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.51 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 3.20 | 7.30 | % | 0 | 0 | 0.37 | -0.86 | 0.05 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 8.00 | 12.50 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 13.20 | 17.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 18.00 | 22.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |