Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $72.25 as of 2/20/2026 7:10:45 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 21.20 25.40 23.30 % 0.47 0 0 1.05 1.00 0.00 0.00 2/20/2026 3:59:59 PM EST
55.00 16.80 20.40 18.60 % 0.34 0 0 0.86 1.00 0.00 0.00 2/20/2026 3:59:59 PM EST
60.00 11.80 15.40 13.60 12.90 +0.80 +6.62% 0.23 12 13 0.68 1.00 0.00 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
62.50 10.60 10.90 10.75 10.60 +0.97 +10.08% 0.17 208 22 0.28 0.97 0.02 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
65.00 8.20 8.50 8.35 8.22 +0.96 +13.23% 0.13 264 25 0.25 0.92 0.03 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
67.50 5.90 6.10 6.00 5.99 +0.93 +18.38% 0.09 280 25 0.20 0.85 0.04 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
70.00 3.90 4.10 4.00 4.00 +0.80 +25.00% 0.06 194 10 0.19 0.73 0.06 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
72.50 2.25 2.40 2.33 2.35 +0.56 +31.29% 0.03 84 15 0.18 0.56 0.08 -0.02 2/20/2026 2/20/2026 3:59:59 PM EST
75.00 1.10 1.25 1.18 1.11 +0.19 +20.66% 0.02 52 7 0.17 0.35 0.08 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
77.50 0.50 0.60 0.55 0.58 +0.17 +41.47% 0.01 446 15 0.18 0.19 0.06 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
80.00 0.15 0.30 0.23 0.25 +0.06 +31.58% 0.00 348 16 0.18 0.09 0.03 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
82.50 % 0.00 0 0 EST
85.00 0.00 0.10 0.05 0.01 % 0.00 8 0 0.22 0.01 0.01 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
90.00 0.00 1.00 0.50 % 0.01 0 0 0.25 0.00 0.00 0.00 2/20/2026 3:59:59 PM EST
95.00 0.00 0.55 0.28 % 0.00 0 0 0.48 0.00 0.00 0.00 2/20/2026 3:59:59 PM EST
100.00 0.00 0.55 0.28 % 0.00 0 0 0.54 0.00 0.00 0.00 2/20/2026 3:59:59 PM EST
105.00 0.00 0.35 0.18 % 0.00 0 0 0.55 0.00 0.00 0.00 2/20/2026 3:59:59 PM EST
110.00 0.00 2.15 1.08 % 0.01 0 0 0.94 0.00 0.00 0.00 2/20/2026 3:59:59 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 0.10 0.05 % 0.00 0 0 0.49 0.00 0.00 0.00 2/20/2026 3:59:59 PM EST
55.00 0.00 0.10 0.05 0.06 % 0.00 6 0 0.36 0.00 0.00 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
60.00 0.10 0.15 0.13 0.15 -0.05 -25.00% 0.00 22 4 0.29 0.00 0.00 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
62.50 0.10 0.20 0.15 0.20 +0.05 +33.34% 0.00 12 5 0.25 -0.03 0.02 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
65.00 0.20 0.30 0.25 0.29 -0.10 -25.65% 0.00 26 13 0.22 -0.08 0.03 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
67.50 0.40 0.50 0.45 0.50 -0.20 -28.58% 0.01 54 5 0.20 -0.15 0.04 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
70.00 0.85 0.95 0.90 0.95 -0.37 -28.03% 0.01 34 13 0.19 -0.27 0.06 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
72.50 1.70 1.80 1.75 1.79 -0.61 -25.42% 0.02 74 24 0.18 -0.44 0.08 -0.02 2/20/2026 2/20/2026 3:59:59 PM EST
75.00 3.10 3.20 3.15 3.10 -1.10 -26.19% 0.04 160 16 0.17 -0.65 0.08 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
77.50 5.00 5.20 5.10 5.18 -1.02 -16.46% 0.07 72 13 0.19 -0.81 0.06 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
80.00 7.20 7.60 7.40 7.41 -1.08 -12.73% 0.09 136 9 0.21 -0.91 0.03 -0.01 2/20/2026 2/20/2026 3:59:59 PM EST
82.50 % 0.00 0 0 EST
85.00 10.10 13.70 11.90 12.66 -0.95 -6.98% 0.14 18 4 0.48 -0.99 0.01 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
90.00 15.80 18.70 17.25 17.75 % 0.19 4 0 0.58 -1.00 0.00 0.00 2/20/2026 2/20/2026 3:59:59 PM EST
95.00 20.80 24.40 22.60 23.58 0.00 0.00% 0.24 0 2 0.76 -1.00 0.00 0.00 2/19/2026 2/20/2026 3:59:59 PM EST
100.00 25.40 29.40 27.40 % 0.27 0 0 0.84 -1.00 0.00 0.00 2/20/2026 3:59:59 PM EST
105.00 30.60 34.40 32.50 % 0.31 0 0 0.92 -1.00 0.00 0.00 2/20/2026 3:59:59 PM EST
110.00 35.10 39.40 37.25 % 0.34 0 0 1.00 -1.00 0.00 0.00 2/20/2026 3:59:59 PM EST