Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $57.00 as of 1/22/2025 9:29:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.60 | 31.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 25.80 | 29.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 23.10 | 25.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 19.50 | 23.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 37.50 | 17.60 | 21.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 15.20 | 19.10 | 18.05 | 0.00 | 0.00% | 0 | 175 | 0.69 | 0.99 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:56 PM EST |
| 42.50 | 12.70 | 15.70 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 9.90 | 14.50 | 13.09 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.99 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 7.80 | 10.90 | 8.40 | 0.00 | 0.00% | 0 | 55 | 1.05 | 0.97 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 5.50 | 8.60 | 6.00 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.93 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 3.60 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 412 | 0.51 | 0.86 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 1.15 | 5.00 | 2.70 | 0.00 | 0.00% | 0 | 314 | 0.32 | 0.73 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 1.10 | 1.25 | 1.11 | 0.00 | 0.00% | 0 | 615 | 0.20 | 0.46 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 0.30 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 375 | 0.19 | 0.20 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 682 | 0.20 | 0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,712 | 0.25 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 191 | 0.33 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 304 | 0.35 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 330 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.29 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 336 | 0.28 | -0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 52.50 | 0.15 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 140 | 0.24 | -0.14 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 55.00 | 0.35 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 458 | 0.20 | -0.27 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 57.50 | 1.45 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 929 | 0.20 | -0.54 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 60.00 | 3.10 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 1,410 | 0.23 | -0.80 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 62.50 | 4.20 | 7.40 | 5.10 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.92 | 0.04 | -0.01 | 12/19/2024 | 1/21/2025 3:59:56 PM EST |
| 65.00 | 6.10 | 9.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.02 | 0.00 | 11/27/2024 | 1/21/2025 3:59:56 PM EST |
| 67.50 | 9.30 | 11.10 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:56 PM EST |
| 70.00 | 10.80 | 15.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:56 PM EST |
| 72.50 | 13.20 | 17.70 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:56 PM EST |
| 75.00 | 17.30 | 20.50 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2024 | 1/21/2025 3:59:56 PM EST |
| 80.00 | 20.80 | 25.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 26.10 | 30.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 31.10 | 35.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |