Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $64.48 as of 1/7/2026 6:27:58 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 | 31.60 | 36.00 | 33.80 | % | 1.35 | 0 | 0 | EST | |||||||
| 27.50 | 29.10 | 33.50 | 31.30 | % | 1.14 | 0 | 0 | EST | |||||||
| 30.00 | 30.70 | 34.60 | 32.65 | 30.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 1/7/2026 3:59:50 PM EST |
| 30.00 | 26.60 | 31.00 | 28.80 | % | 0.96 | 0 | 0 | EST | |||||||
| 32.50 | 28.50 | 32.10 | 30.30 | 24.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 1/7/2026 3:59:50 PM EST |
| 32.50 | 24.10 | 28.50 | 26.30 | % | 0.81 | 0 | 0 | EST | |||||||
| 35.00 | 26.00 | 29.60 | 27.80 | 23.49 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 1/7/2026 3:59:50 PM EST |
| 35.00 | 21.60 | 26.00 | 23.80 | % | 0.68 | 0 | 0 | EST | |||||||
| 37.50 | 23.60 | 27.10 | 25.35 | 18.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/7/2026 3:59:50 PM EST |
| 37.50 | 19.10 | 23.50 | 21.30 | % | 0.57 | 0 | 0 | EST | |||||||
| 40.00 | 20.80 | 24.60 | 22.70 | 20.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 1/7/2026 3:59:50 PM EST |
| 40.00 | 16.70 | 21.00 | 18.85 | % | 0.47 | 0 | 4 | EST | |||||||
| 42.50 | 18.80 | 22.10 | 20.45 | 17.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:50 PM EST |
| 42.50 | 14.20 | 18.50 | 16.35 | % | 0.38 | 0 | 0 | EST | |||||||
| 45.00 | 16.10 | 19.60 | 17.85 | 15.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:50 PM EST |
| 45.00 | 11.70 | 16.00 | 13.85 | 15.20 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1/6/2026 | EST | ||||
| 47.50 | 13.60 | 17.10 | 15.35 | 13.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 3:59:50 PM EST |
| 47.50 | 9.20 | 13.50 | 11.35 | % | 0.24 | 0 | 103 | EST | |||||||
| 50.00 | 11.90 | 14.60 | 13.25 | 10.56 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:50 PM EST |
| 50.00 | 6.70 | 11.00 | 8.85 | 11.45 | 0.00 | 0.00% | 0.18 | 0 | 209 | 12/23/2025 | EST | ||||
| 52.50 | 9.10 | 11.70 | 10.40 | 8.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:50 PM EST |
| 52.50 | 4.20 | 8.50 | 6.35 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 905 | 1/5/2026 | EST | ||||
| 55.00 | 6.60 | 8.90 | 7.75 | 4.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 3:59:50 PM EST |
| 55.00 | 2.00 | 6.00 | 4.00 | 3.90 | -1.00 | -20.41% | 0.07 | 1 | 768 | 1/7/2026 | EST | ||||
| 57.50 | 4.40 | 6.50 | 5.45 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 12/4/2025 | 1/7/2026 3:59:50 PM EST |
| 57.50 | 0.80 | 4.60 | 2.70 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 1,399 | 1/5/2026 | EST | ||||
| 60.00 | 2.75 | 2.85 | 2.80 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | 0.89 | 0.09 | -0.04 | 12/23/2025 | 1/7/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3,326 | 1/6/2026 | EST | ||||
| 62.50 | 0.75 | 0.90 | 0.83 | 0.75 | -2.75 | -78.58% | 0.01 | 17 | 0 | 0.18 | 0.55 | 0.22 | -0.05 | 1/7/2026 | 1/7/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1,398 | 1/6/2026 | EST | ||||
| 65.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.34 | -75.56% | 0.00 | 4 | 121 | 0.18 | 0.11 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1/6/2026 | EST | ||||
| 67.50 | 0.00 | 0.55 | 0.28 | 0.60 | +0.50 | +500.00% | 0.00 | 12 | 1,510 | 1/7/2026 | EST | ||||
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.32 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.07 | -70.00% | 0.01 | 13 | 340 | 1/7/2026 | EST | ||||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 105 | EST | |||||||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 177 | 12/15/2025 | EST | ||||
| 80.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 1/7/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 5 | EST | |||||||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | EST | |||||||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 104 | 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 | 3.10 | 1.55 | % | 0.06 | 0 | 452 | EST | |||||||
| 27.50 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 35 | EST | |||||||
| 30.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/7/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 717 | EST | |||||||
| 32.50 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 189 | EST | |||||||
| 35.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 147 | EST | |||||||
| 37.50 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 163 | EST | |||||||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 263 | 12/12/2025 | EST | ||||
| 42.50 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 277 | EST | |||||||
| 42.50 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 514 | EST | |||||||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 402 | 12/11/2025 | EST | ||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 703 | 12/12/2025 | EST | ||||
| 50.00 | 0.00 | 1.45 | 0.73 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 709 | EST | |||||||
| 52.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/7/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.24 | +0.20 | +500.00% | 0.00 | 21 | 890 | 1/7/2026 | EST | ||||
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 1 | 0.36 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,879 | 12/29/2025 | EST | ||||
| 60.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.01 | -6.67% | 0.00 | 366 | 250 | 0.21 | -0.11 | 0.09 | -0.04 | 1/7/2026 | 1/7/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 1,265 | 1/5/2026 | EST | ||||
| 62.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.50 | +333.34% | 0.01 | 41 | 443 | 0.19 | -0.45 | 0.22 | -0.05 | 1/7/2026 | 1/7/2026 3:59:50 PM EST |
| 62.50 | 1.70 | 4.50 | 3.10 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 471 | 1/5/2026 | EST | ||||
| 65.00 | 4.20 | 8.50 | 6.35 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 138 | 12/26/2025 | EST | ||||
| 65.00 | 1.45 | 3.80 | 2.63 | 2.52 | +1.57 | +165.27% | 0.04 | 2 | 124 | 0.61 | -0.89 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 3:59:50 PM EST |
| 67.50 | 3.10 | 6.00 | 4.55 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 1/7/2026 3:59:50 PM EST |
| 67.50 | 6.60 | 11.00 | 8.80 | % | 0.13 | 0 | 0 | EST | |||||||
| 70.00 | 6.20 | 8.20 | 7.20 | 8.51 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 1/7/2026 3:59:50 PM EST |
| 70.00 | 9.10 | 13.50 | 11.30 | % | 0.16 | 0 | 0 | EST | |||||||
| 72.50 | 11.60 | 16.00 | 13.80 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1/2/2026 | EST | ||||
| 75.00 | 11.20 | 13.70 | 12.45 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:50 PM EST | |||
| 75.00 | 14.10 | 18.50 | 16.30 | % | 0.22 | 0 | 0 | EST | |||||||
| 80.00 | 19.10 | 23.50 | 21.30 | % | 0.27 | 0 | 0 | EST | |||||||
| 80.00 | 15.50 | 19.10 | 17.30 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:50 PM EST | |||
| 85.00 | 24.10 | 28.40 | 26.25 | % | 0.31 | 0 | 0 | EST | |||||||
| 90.00 | 29.10 | 33.40 | 31.25 | % | 0.35 | 0 | 0 | EST |