Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $57.25 as of 2/4/2025 10:37:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 23.80 | 26.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 35.00 | 20.50 | 24.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 37.50 | 18.00 | 21.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 40.00 | 15.60 | 19.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 42.50 | 13.80 | 17.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 45.00 | 10.70 | 14.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 47.50 | 8.10 | 12.00 | % | 0 | 0 | 0.84 | 0.98 | 0.02 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 50.00 | 5.70 | 9.20 | % | 0 | 0 | 0.71 | 0.94 | 0.03 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 52.50 | 3.20 | 7.10 | % | 0 | 0 | 0.29 | 0.85 | 0.05 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 55.00 | 2.95 | 3.10 | 3.22 | 0.00 | 0.00% | 0 | 11 | 0.22 | 0.72 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 57.50 | 1.40 | 1.50 | 1.50 | -0.10 | -6.25% | 6 | 19 | 0.20 | 0.48 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 60.00 | 0.20 | 0.60 | 0.60 | -0.25 | -29.42% | 2 | 490 | 0.19 | 0.23 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 62.50 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 4 | 21 | 0.18 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 113 | 0.24 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:43 PM EST |
| 70.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:43 PM EST |
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 45.00 | 0.00 | 2.40 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 47.50 | 0.10 | 0.20 | % | 0 | 0 | 0.36 | -0.02 | 0.02 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 50.00 | 0.00 | 1.65 | % | 0 | 0 | 0.58 | -0.06 | 0.03 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 52.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.22 | -0.15 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 55.00 | 0.75 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 1,072 | 0.22 | -0.28 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:43 PM EST |
| 57.50 | 1.75 | 2.90 | 1.75 | +0.15 | +9.38% | 2 | 10 | 0.20 | -0.52 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 60.00 | 3.40 | 6.00 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.77 | 0.08 | -0.01 | 1/23/2025 | 2/4/2025 3:59:43 PM EST |
| 62.50 | 4.70 | 6.80 | % | 0 | 0 | 0.29 | -0.92 | 0.04 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 65.00 | 6.00 | 9.90 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 70.00 | 11.90 | 14.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 75.00 | 16.50 | 20.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 80.00 | 21.20 | 24.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST |