Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $56.13 as of 2/21/2025 9:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 21.60 | 25.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 18.50 | 23.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 17.40 | 19.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 14.70 | 16.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 12.50 | 14.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 9.80 | 12.90 | % | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 47.50 | 7.20 | 10.30 | % | 0 | 0 | 0.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 4.20 | 7.30 | % | 0 | 0 | 0.23 | 0.96 | 0.03 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 52.50 | 2.40 | 5.30 | % | 0 | 0 | 0.18 | 0.84 | 0.07 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 55.00 | 1.90 | 3.10 | 2.00 | +0.45 | +29.04% | 13 | 468 | 0.17 | 0.63 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 57.50 | 0.70 | 0.75 | 0.73 | % | 33 | 0 | 0.15 | 0.33 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 60.00 | 0.15 | 0.20 | 0.19 | % | 52 | 0 | 0.15 | 0.11 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 62.50 | 0.00 | 1.10 | % | 0 | 0 | 0.18 | 0.03 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.95 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.16 | % | 1 | 0 | 0.21 | -0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 52.50 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.16 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.05 | 1.00 | 0.90 | % | 9 | 0 | 0.16 | -0.37 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 57.50 | 1.10 | 2.30 | % | 0 | 0 | 0.15 | -0.67 | 0.11 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 60.00 | 4.00 | 4.50 | % | 0 | 0 | 0.15 | -0.89 | 0.06 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 62.50 | 6.30 | 10.30 | % | 0 | 0 | 0.41 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 8.70 | 10.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 13.70 | 15.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 17.90 | 21.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 23.00 | 26.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |