Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $63.20 as of 8/29/2025 9:17:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.80 | 27.00 | 25.40 | % | 0.68 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 21.30 | 24.40 | 22.85 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 42.50 | 19.20 | 21.90 | 20.55 | % | 0.48 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 16.70 | 19.30 | 18.00 | % | 0.40 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 47.50 | 14.20 | 16.80 | 15.50 | % | 0.33 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 11.80 | 14.30 | 13.05 | % | 0.26 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 52.50 | 9.00 | 11.50 | 10.25 | % | 0.20 | 0 | 0 | 0.44 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 7.70 | 8.90 | 8.30 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.35 | 0.95 | 0.02 | -0.01 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 57.50 | 5.70 | 7.20 | 6.45 | % | 0.11 | 0 | 0 | 0.38 | 0.90 | 0.03 | -0.02 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 3.90 | 4.10 | 4.00 | 3.94 | +0.62 | +18.68% | 0.07 | 6 | 54 | 0.18 | 0.81 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.50 | 2.00 | 2.15 | 2.08 | 2.05 | +0.40 | +24.25% | 0.03 | 6 | 39 | 0.16 | 0.63 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.23 | +40.36% | 0.01 | 33 | 112 | 0.15 | 0.35 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 0.20 | 0.30 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.15 | 0.15 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.15 | 0.05 | 0.03 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | -0.02 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | -0.05 | 0.02 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.01 | +4.17% | 0.00 | 2 | 17 | 0.21 | -0.10 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.10 | -18.19% | 0.01 | 14 | 379 | 0.18 | -0.19 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 62.50 | 0.95 | 1.05 | 1.00 | 1.22 | -0.13 | -9.63% | 0.02 | 3 | 45 | 0.16 | -0.37 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 65.00 | 2.20 | 2.35 | 2.28 | 2.30 | -0.55 | -19.30% | 0.04 | 1 | 6 | 0.15 | -0.65 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 67.50 | 3.90 | 5.50 | 4.70 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.30 | -0.85 | 0.06 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 5.30 | 8.20 | 6.75 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.03 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 10.40 | 13.40 | 11.90 | % | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 15.90 | 18.20 | 17.05 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 85.00 | 20.70 | 23.90 | 22.30 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 90.00 | 25.50 | 28.90 | 27.20 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |