Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $59.28 as of 11/21/2025 2:57:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 33.50 | 37.50 | 35.50 | 35.96 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/21/2025 4:00:02 PM EST |
| 27.50 | 31.10 | 35.00 | 33.05 | 19.30 | 0.00 | 0.00% | 1.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 28.60 | 32.50 | 30.55 | 30.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 11/21/2025 4:00:02 PM EST |
| 32.50 | 26.10 | 30.00 | 28.05 | 24.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 23.60 | 27.60 | 25.60 | 23.49 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/21/2025 4:00:02 PM EST |
| 37.50 | 21.20 | 25.10 | 23.15 | 18.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 18.70 | 22.60 | 20.65 | 20.37 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 16.20 | 20.20 | 18.20 | 17.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 13.70 | 17.70 | 15.70 | 15.20 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.89 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 47.50 | 11.40 | 15.20 | 13.30 | 13.36 | 0.00 | 0.00% | 0.28 | 0 | 103 | 0.80 | 1.00 | 0.00 | -0.01 | 9/23/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 10.50 | 11.20 | 10.85 | 10.56 | 0.00 | 0.00% | 0.22 | 0 | 218 | 0.38 | 0.98 | 0.01 | -0.01 | 10/31/2025 | 11/21/2025 4:00:02 PM EST |
| 52.50 | 8.10 | 8.60 | 8.35 | 8.37 | -1.28 | -13.27% | 0.16 | 2 | 908 | 0.27 | 0.95 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 5.20 | 7.10 | 6.15 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 824 | 0.38 | 0.89 | 0.04 | -0.02 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 57.50 | 3.80 | 4.10 | 3.95 | 3.21 | 0.00 | 0.00% | 0.07 | 0 | 1,376 | 0.19 | 0.79 | 0.06 | -0.02 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 2.05 | 2.20 | 2.13 | 2.05 | +0.50 | +32.26% | 0.04 | 69 | 1,583 | 0.18 | 0.60 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 62.50 | 0.85 | 0.95 | 0.90 | 0.86 | +0.21 | +32.31% | 0.01 | 24 | 1,217 | 0.17 | 0.33 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,692 | 0.17 | 0.14 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.14 | +0.03 | +27.28% | 0.00 | 2 | 1,516 | 0.17 | 0.05 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.23 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.29 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/21/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 1.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.79 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.37 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.29 | -0.02 | 0.01 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.26 | -0.05 | 0.02 | -0.01 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.15 | -33.34% | 0.01 | 1 | 836 | 0.22 | -0.11 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 57.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.30 | -33.34% | 0.01 | 13 | 1,536 | 0.20 | -0.21 | 0.06 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 1.25 | 1.35 | 1.30 | 1.43 | -0.42 | -22.71% | 0.02 | 2 | 1,229 | 0.18 | -0.40 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 62.50 | 2.60 | 2.75 | 2.68 | 3.28 | +0.09 | +2.83% | 0.04 | 1 | 479 | 0.17 | -0.67 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 3.10 | 5.50 | 4.30 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 670 | 0.29 | -0.86 | 0.06 | -0.01 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 67.50 | 5.20 | 9.10 | 7.15 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.50 | -0.95 | 0.03 | 0.00 | 10/22/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 7.70 | 11.60 | 9.65 | 8.51 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.57 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 11/21/2025 4:00:02 PM EST |
| 72.50 | 10.20 | 14.10 | 12.15 | 9.29 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 12.70 | 16.60 | 14.65 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 80.00 | 17.70 | 21.60 | 19.65 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 85.00 | 22.70 | 26.60 | 24.65 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 90.00 | 27.70 | 31.60 | 29.65 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |