Options Chain for UNIVERSAL CORP VA COM (UVV) - $55.28 as of 9/3/2025 4:02:17 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 | 23.80 | 26.80 | 25.30 | % | 0.84 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 35.00 | 19.10 | 21.50 | 20.30 | % | 0.58 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 40.00 | 14.20 | 16.60 | 15.40 | % | 0.39 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 45.00 | 8.80 | 11.60 | 10.20 | % | 0.23 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 9/4/2025 12:58:53 PM EST | |||
| 50.00 | 4.00 | 7.00 | 5.50 | 4.37 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.02 | 0.88 | 0.05 | -0.03 | 8/18/2025 | 9/4/2025 12:58:53 PM EST |
| 55.00 | 0.65 | 1.55 | 1.10 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.38 | 0.49 | 0.10 | -0.05 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.32 | 0.11 | 0.04 | -0.02 | 9/2/2025 | 9/4/2025 12:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:58:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 9/4/2025 12:58:53 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 51 | 0.33 | -0.12 | 0.05 | -0.03 | 9/4/2025 | 9/4/2025 12:58:53 PM EST |
| 55.00 | 0.95 | 2.10 | 1.53 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.49 | -0.51 | 0.10 | -0.05 | 8/29/2025 | 9/4/2025 12:58:53 PM EST |
| 60.00 | 3.30 | 6.40 | 4.85 | % | 0.08 | 0 | 0 | 0.63 | -0.89 | 0.04 | -0.02 | 9/4/2025 12:58:53 PM EST | |||
| 65.00 | 8.40 | 11.40 | 9.90 | % | 0.15 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 70.00 | 13.50 | 16.00 | 14.75 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 75.00 | 18.60 | 21.00 | 19.80 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST | |||
| 80.00 | 23.30 | 26.30 | 24.80 | % | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:53 PM EST |