Options Chain for UNIVERSAL CORP VA COM (UVV) - $56.04 as of 3/28/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 28.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 19.00 | 23.20 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 14.00 | 18.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 45.00 | 9.00 | 13.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 4.10 | 8.20 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.20 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.63 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 2 | 52 | 0.22 | 0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.01 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 3.10 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.37 | 0.12 | -0.03 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 3.00 | 6.90 | % | 0 | 0 | 0.82 | -0.88 | 0.06 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 7.70 | 11.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 70.00 | 12.50 | 16.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 75.00 | 18.20 | 21.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |