Options Chain for UNIVERSAL CORP VA COM (UVV) - $53.99 as of 12/15/2025 9:23:41 AM 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 | 22.50 | 25.40 | 23.95 | % | 0.80 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 35.00 | 17.80 | 20.10 | 18.95 | 17.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 9:58:49 AM EST |
| 40.00 | 12.80 | 15.10 | 13.95 | % | 0.35 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 45.00 | 8.30 | 10.00 | 9.15 | % | 0.20 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 50.00 | 3.40 | 5.00 | 4.20 | 4.40 | +1.45 | +49.16% | 0.08 | 1 | 5 | 0.75 | 0.98 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 9:58:49 AM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.24 | 0.45 | 0.20 | -0.10 | 12/4/2025 | 12/15/2025 9:58:49 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 12/15/2025 9:58:49 AM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 9:58:49 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | -0.02 | 0.02 | -0.02 | 12/8/2025 | 12/15/2025 9:58:49 AM EST |
| 55.00 | 0.10 | 1.60 | 0.85 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.13 | -0.55 | 0.20 | -0.10 | 11/20/2025 | 12/15/2025 9:58:49 AM EST |
| 60.00 | 4.70 | 7.60 | 6.15 | % | 0.10 | 0 | 0 | 1.44 | -1.00 | 0.01 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 65.00 | 9.90 | 12.00 | 10.95 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 70.00 | 14.90 | 17.30 | 16.10 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 75.00 | 19.90 | 22.30 | 21.10 | % | 0.28 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST | |||
| 80.00 | 24.90 | 27.60 | 26.25 | % | 0.33 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 9:58:49 AM EST |