Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $61.94 as of 10/8/2026 8:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.00 | 22.60 | 21.30 | % | 0.53 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 42.50 | 17.60 | 20.10 | 18.85 | % | 0.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 45.00 | 15.10 | 17.60 | 16.35 | % | 0.36 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 47.50 | 12.60 | 14.70 | 13.65 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 50.00 | 11.50 | 12.50 | 12.00 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 51.00 | 10.50 | 11.50 | 11.00 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 52.00 | 9.50 | 10.10 | 9.80 | % | 0.19 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 53.00 | 8.40 | 9.40 | 8.90 | % | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 54.00 | 7.40 | 8.50 | 7.95 | % | 0.15 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 55.00 | 6.40 | 7.50 | 6.95 | % | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 56.00 | 5.40 | 6.50 | 5.95 | % | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 57.00 | 4.40 | 5.10 | 4.75 | % | 0.08 | 0 | 0 | 0.39 | 1.00 | 0.01 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 57.50 | 4.00 | 5.00 | 4.50 | % | 0.08 | 0 | 0 | 0.57 | 0.99 | 0.01 | -0.01 | 10/8/2026 3:59:58 PM EST | |||
| 58.00 | 3.50 | 4.10 | 3.80 | % | 0.07 | 0 | 0 | 0.32 | 0.98 | 0.02 | -0.01 | 10/8/2026 3:59:58 PM EST | |||
| 58.50 | 3.00 | 3.60 | 3.30 | % | 0.06 | 0 | 0 | 0.29 | 0.97 | 0.04 | -0.02 | 10/8/2026 3:59:58 PM EST | |||
| 59.00 | 2.55 | 3.60 | 3.08 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.48 | 0.95 | 0.06 | -0.03 | 10/5/2026 | 10/8/2026 3:59:58 PM EST |
| 59.50 | 2.10 | 3.10 | 2.60 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.43 | 0.91 | 0.09 | -0.03 | 10/5/2026 | 10/8/2026 3:59:58 PM EST |
| 60.00 | 1.70 | 2.55 | 2.13 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.37 | 0.87 | 0.12 | -0.04 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 61.00 | 1.20 | 1.55 | 1.38 | 1.35 | +0.50 | +58.83% | 0.02 | 21 | 51 | 0.20 | 0.73 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 62.00 | 0.55 | 0.85 | 0.70 | 0.63 | +0.23 | +57.50% | 0.01 | 1 | 23 | 0.18 | 0.52 | 0.23 | -0.05 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 62.50 | 0.30 | 0.60 | 0.45 | 0.45 | +0.15 | +50.00% | 0.01 | 40 | 281 | 0.17 | 0.41 | 0.22 | -0.05 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 63.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.15 | +75.00% | 0.01 | 2 | 7 | 0.20 | 0.31 | 0.19 | -0.04 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.11 | +220.00% | 0.00 | 1 | 403 | 0.25 | 0.16 | 0.13 | -0.03 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 3 | 1,204 | 0.27 | 0.07 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 3 | 0.33 | 0.03 | 0.03 | -0.01 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 10/8/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.38 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/8/2026 3:59:58 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:58 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:58 PM EST |
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:58 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.35 | -0.01 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.32 | -0.02 | 0.02 | -0.01 | 10/7/2026 | 10/8/2026 3:59:58 PM EST |
| 58.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 31 | 0.32 | -0.03 | 0.04 | -0.02 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 338 | 0.28 | -0.05 | 0.06 | -0.03 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 59.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 82 | 0.22 | -0.09 | 0.09 | -0.03 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.09 | -26.48% | 0.00 | 3 | 635 | 0.23 | -0.13 | 0.12 | -0.04 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 61.00 | 0.20 | 0.45 | 0.33 | 0.37 | -0.33 | -47.15% | 0.01 | 7 | 18 | 0.20 | -0.27 | 0.19 | -0.05 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 62.00 | 0.60 | 0.85 | 0.73 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.20 | -0.48 | 0.23 | -0.05 | 9/24/2026 | 10/8/2026 3:59:58 PM EST |
| 62.50 | 0.85 | 1.20 | 1.03 | 1.35 | -1.45 | -51.79% | 0.02 | 1 | 840 | 0.21 | -0.59 | 0.22 | -0.05 | 10/8/2026 | 10/8/2026 3:59:58 PM EST |
| 63.00 | 1.05 | 1.65 | 1.35 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.69 | 0.19 | -0.04 | 9/23/2026 | 10/8/2026 3:59:58 PM EST |
| 64.00 | 2.00 | 2.65 | 2.33 | 3.73 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.84 | 0.13 | -0.03 | 10/6/2026 | 10/8/2026 3:59:58 PM EST |
| 65.00 | 2.80 | 3.70 | 3.25 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 683 | 0.48 | -0.93 | 0.07 | -0.02 | 10/1/2026 | 10/8/2026 3:59:58 PM EST |
| 66.00 | 4.00 | 4.60 | 4.30 | % | 0.07 | 0 | 0 | 0.52 | -0.97 | 0.03 | -0.01 | 10/8/2026 3:59:58 PM EST | |||
| 67.00 | 4.90 | 5.60 | 5.25 | 5.73 | % | 0.08 | 2 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:58 PM EST | |
| 67.50 | 5.00 | 6.50 | 5.75 | 5.03 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 10/8/2026 3:59:58 PM EST |
| 68.00 | 5.10 | 6.30 | 5.70 | % | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 69.00 | 7.00 | 7.50 | 7.25 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 70.00 | 7.80 | 9.00 | 8.40 | % | 0.12 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 71.00 | 8.00 | 10.20 | 9.10 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 72.00 | 9.10 | 10.30 | 9.70 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 73.00 | 10.90 | 11.50 | 11.20 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 74.00 | 12.00 | 12.40 | 12.20 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 75.00 | 12.90 | 14.20 | 13.55 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 80.00 | 17.70 | 18.30 | 18.00 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 85.00 | 22.30 | 24.60 | 23.45 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST | |||
| 90.00 | 28.00 | 29.60 | 28.80 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:58 PM EST |