Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $58.94 as of 10/3/2025 3:31:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.20 | 26.40 | 24.30 | % | 0.69 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 37.50 | 19.70 | 23.90 | 21.80 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 17.20 | 21.40 | 19.30 | % | 0.48 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 42.50 | 14.80 | 18.90 | 16.85 | % | 0.40 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 45.00 | 12.30 | 16.50 | 14.40 | % | 0.32 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 47.50 | 10.70 | 13.10 | 11.90 | 12.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.73 | 0.98 | 0.01 | 0.00 | 7/30/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 8.60 | 10.70 | 9.65 | 11.49 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | 0.94 | 0.02 | -0.01 | 8/7/2025 | 10/3/2025 3:59:55 PM EST |
| 52.50 | 5.70 | 7.60 | 6.65 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.43 | 0.89 | 0.03 | -0.01 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 4.50 | 4.70 | 4.60 | 4.84 | -0.15 | -3.01% | 0.08 | 10 | 8 | 0.25 | 0.80 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 57.50 | 2.60 | 2.75 | 2.68 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 577 | 0.22 | 0.64 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.11 | +8.88% | 0.02 | 1 | 306 | 0.20 | 0.42 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 62.50 | 0.45 | 0.55 | 0.50 | 0.49 | +0.09 | +22.50% | 0.01 | 38 | 620 | 0.19 | 0.23 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.16 | +0.01 | +6.67% | 0.00 | 14 | 1,132 | 0.20 | 0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 876 | 0.21 | 0.04 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.27 | 0.01 | 0.01 | 0.00 | 9/5/2025 | 10/3/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.31 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.35 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | -0.01 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:55 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.34 | -0.02 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.30 | -0.06 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 52.50 | 0.25 | 0.30 | 0.28 | 0.26 | +0.03 | +13.05% | 0.01 | 1 | 94 | 0.26 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.02 | +3.64% | 0.01 | 54 | 211 | 0.23 | -0.20 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 57.50 | 1.10 | 1.25 | 1.18 | 1.15 | -0.10 | -8.00% | 0.02 | 6 | 675 | 0.21 | -0.36 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 60.00 | 2.30 | 2.45 | 2.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 378 | 0.21 | -0.58 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 62.50 | 4.10 | 4.20 | 4.15 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 569 | 0.21 | -0.77 | 0.07 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 65.00 | 5.30 | 7.40 | 6.35 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 444 | 0.40 | -0.89 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 67.50 | 8.60 | 8.80 | 8.70 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 162 | 0.25 | -0.96 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 70.00 | 9.90 | 12.40 | 11.15 | 8.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 6/20/2025 | 10/3/2025 3:59:55 PM EST |
| 72.50 | 11.50 | 15.50 | 13.50 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |
| 75.00 | 14.00 | 18.10 | 16.05 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 80.00 | 19.00 | 23.10 | 21.05 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 85.00 | 23.90 | 28.10 | 26.00 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 90.00 | 28.90 | 33.10 | 31.00 | 27.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:55 PM EST |