Options Chain for FULLER H B CO COM (FUL) - $49.50 as of 10/1/2026 5:37:07 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 | 17.60 | 21.80 | 19.70 | % | 0.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 35.00 | 12.70 | 17.40 | 15.05 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 8.00 | 12.40 | 10.20 | % | 0.26 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 3.90 | 7.10 | 5.50 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.65 | 0.80 | 0.05 | -0.01 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 50.00 | 2.30 | 2.80 | 2.55 | 2.65 | +0.25 | +10.42% | 0.05 | 19 | 36 | 0.39 | 0.49 | 0.06 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 55.00 | 0.60 | 1.20 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 1 | 45 | 0.38 | 0.24 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.16 | 0.09 | 0.02 | -0.01 | 9/21/2026 | 10/1/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.33 | 0.03 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.47 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/1/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 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 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/1/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.99 | -0.20 | 0.05 | -0.01 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 50.00 | 2.10 | 4.40 | 3.25 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.38 | -0.51 | 0.06 | -0.02 | 9/15/2026 | 10/1/2026 4:00:06 PM EST |
| 55.00 | 4.10 | 8.40 | 6.25 | 7.20 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.66 | -0.76 | 0.04 | -0.02 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 60.00 | 8.70 | 12.50 | 10.60 | 4.96 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.70 | -0.91 | 0.02 | -0.01 | 8/25/2026 | 10/1/2026 4:00:06 PM EST |
| 65.00 | 13.20 | 17.50 | 15.35 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.85 | -0.97 | 0.01 | 0.00 | 5/21/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 18.20 | 22.50 | 20.35 | % | 0.29 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 75.00 | 23.20 | 27.50 | 25.35 | 17.48 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.10 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/1/2026 4:00:06 PM EST |
| 80.00 | 28.20 | 32.50 | 30.35 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 85.00 | 33.20 | 37.50 | 35.35 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 38.20 | 42.50 | 40.35 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |