Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $64.40 as of 3/13/2026 12:31:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.70 | 36.20 | 34.45 | % | 1.15 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 32.50 | 30.20 | 33.70 | 31.95 | 41.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:53 PM EST |
| 35.00 | 27.70 | 31.20 | 29.45 | % | 0.84 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 24.00 | 27.00 | 25.50 | % | 0.73 | 0 | 0 | EST | |||||||
| 37.50 | 25.20 | 28.70 | 26.95 | % | 0.72 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 37.50 | 21.50 | 24.40 | 22.95 | % | 0.61 | 0 | 0 | EST | |||||||
| 40.00 | 22.70 | 26.10 | 24.40 | % | 0.61 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 40.00 | 19.30 | 21.70 | 20.50 | % | 0.51 | 0 | 0 | EST | |||||||
| 42.50 | 20.20 | 23.60 | 21.90 | % | 0.52 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 42.50 | 16.80 | 19.20 | 18.00 | % | 0.42 | 0 | 0 | EST | |||||||
| 45.00 | 17.70 | 21.10 | 19.40 | % | 0.43 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 45.00 | 14.40 | 16.70 | 15.55 | % | 0.35 | 0 | 0 | EST | |||||||
| 47.50 | 15.20 | 17.80 | 16.50 | 26.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:53 PM EST |
| 47.50 | 11.90 | 14.20 | 13.05 | % | 0.27 | 0 | 0 | EST | |||||||
| 50.00 | 13.10 | 15.50 | 14.30 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 50.00 | 8.10 | 11.30 | 9.70 | % | 0.19 | 0 | 0 | EST | |||||||
| 52.50 | 10.60 | 13.00 | 11.80 | % | 0.22 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 52.50 | 6.40 | 10.00 | 8.20 | % | 0.16 | 0 | 0 | EST | |||||||
| 55.00 | 3.30 | 6.50 | 4.90 | % | 0.09 | 0 | 0 | EST | |||||||
| 55.00 | 8.10 | 10.20 | 9.15 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:53 PM EST |
| 57.50 | 5.80 | 7.70 | 6.75 | 8.40 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.05 | 0.99 | 0.01 | -0.01 | 3/9/2026 | 3/13/2026 3:59:53 PM EST |
| 57.50 | 1.75 | 5.50 | 3.63 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2/26/2026 | EST | ||||
| 60.00 | 3.80 | 4.30 | 4.05 | 4.75 | -0.78 | -14.11% | 0.07 | 2 | 15 | 0.44 | 0.93 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 60.00 | 0.05 | 2.55 | 1.30 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2/26/2026 | EST | ||||
| 62.50 | 1.85 | 2.00 | 1.93 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.27 | 0.75 | 0.13 | -0.06 | 3/11/2026 | 3/13/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2/26/2026 | EST | ||||
| 65.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.30 | -35.30% | 0.01 | 383 | 36 | 0.25 | 0.35 | 0.16 | -0.06 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1/27/2026 | EST | ||||
| 67.50 | 0.00 | 0.75 | 0.38 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2/6/2026 | EST | ||||
| 67.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.11 | -57.90% | 0.00 | 772 | 487 | 0.27 | 0.07 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1/13/2026 | EST | ||||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.41 | 0.01 | 0.01 | 0.00 | 3/11/2026 | 3/13/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.78 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2/10/2026 | EST | ||||
| 77.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.05 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.77 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 37.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/13/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | EST | |||||||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/13/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 47.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/13/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 52.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 30 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 12/26/2025 | EST | ||||
| 57.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.49 | -0.01 | 0.01 | -0.01 | 3/9/2026 | 3/13/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 156 | 12/16/2025 | EST | ||||
| 60.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 958 | 303 | 0.33 | -0.07 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 636 | EST | |||||||
| 62.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.05 | +16.67% | 0.01 | 917 | 1,726 | 0.27 | -0.25 | 0.13 | -0.06 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 62.50 | 0.85 | 4.20 | 2.53 | % | 0.04 | 0 | 93 | EST | |||||||
| 65.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.15 | +12.00% | 0.02 | 109 | 424 | 0.26 | -0.65 | 0.16 | -0.06 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 65.00 | 3.80 | 7.00 | 5.40 | 0.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2/12/2026 | EST | ||||
| 67.50 | 3.40 | 3.70 | 3.55 | 3.53 | +0.96 | +37.36% | 0.05 | 18 | 1,410 | 0.35 | -0.93 | 0.06 | -0.02 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 67.50 | 6.30 | 9.50 | 7.90 | % | 0.12 | 0 | 0 | EST | |||||||
| 70.00 | 5.90 | 6.20 | 6.05 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 223 | 0.51 | -0.99 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 70.00 | 8.80 | 12.00 | 10.40 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2/24/2026 | EST | ||||
| 72.50 | 7.10 | 9.40 | 8.25 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 75.00 | 9.80 | 11.80 | 10.80 | 11.80 | 0.00 | 0.00% | 0.14 | 0 | 32 | 1.11 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 75.00 | 13.30 | 17.00 | 15.15 | % | 0.20 | 0 | 0 | EST | |||||||
| 77.50 | 12.00 | 14.40 | 13.20 | 9.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:53 PM EST |
| 80.00 | 14.10 | 17.10 | 15.60 | 11.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:53 PM EST |
| 80.00 | 18.30 | 22.00 | 20.15 | % | 0.25 | 0 | 0 | EST | |||||||
| 85.00 | 23.00 | 27.00 | 25.00 | % | 0.29 | 0 | 0 | EST | |||||||
| 85.00 | 19.10 | 22.70 | 20.90 | 12.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:53 PM EST |
| 90.00 | 24.70 | 27.30 | 26.00 | 20.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:53 PM EST |
| 95.00 | 29.70 | 32.30 | 31.00 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST |