Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $58.54 as of 4/10/2026 5:29:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 7.60 | 8.80 | 8.20 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:48 PM EST |
| 55.00 | 2.65 | 3.80 | 3.23 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 288 | 0.73 | 0.96 | 0.04 | -0.02 | 4/10/2026 | 4/13/2026 3:59:48 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 67 | 1,162 | 0.24 | 0.13 | 0.14 | -0.04 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 667 | 0.40 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 513 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 77.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 264 | 1.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 101 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 587 | 0.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 24 | 2,354 | 0.41 | -0.04 | 0.04 | -0.02 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 60.00 | 1.70 | 2.20 | 1.95 | 2.06 | +0.26 | +14.45% | 0.03 | 5 | 962 | 0.44 | -0.87 | 0.14 | -0.04 | 4/13/2026 | 4/13/2026 3:59:48 PM EST |
| 62.50 | 3.90 | 5.00 | 4.45 | 3.96 | 0.00 | 0.00% | 0.07 | 0 | 653 | 0.89 | -1.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 3:59:48 PM EST |
| 65.00 | 6.20 | 7.70 | 6.95 | 8.83 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:48 PM EST |
| 67.50 | 8.70 | 10.20 | 9.45 | 5.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:48 PM EST |
| 70.00 | 10.80 | 13.10 | 11.95 | % | 0.17 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 72.50 | 13.30 | 15.60 | 14.45 | 14.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:48 PM EST |
| 75.00 | 15.80 | 18.10 | 16.95 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 77.50 | 18.30 | 20.60 | 19.45 | % | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 80.00 | 20.60 | 23.10 | 21.85 | % | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 85.00 | 25.60 | 28.10 | 26.85 | % | 0.32 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 90.00 | 30.60 | 33.10 | 31.85 | % | 0.35 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 95.00 | 35.60 | 38.10 | 36.85 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 100.00 | 40.60 | 43.10 | 41.85 | % | 0.42 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 105.00 | 45.60 | 48.10 | 46.85 | % | 0.45 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST | |||
| 110.00 | 50.50 | 53.10 | 51.80 | % | 0.47 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:48 PM EST |