Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $65.43 as of 3/16/2026 9:28:38 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 | 14.30 | 16.90 | 15.60 | % | 0.31 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 55.00 | 10.50 | 11.00 | 10.75 | % | 0.20 | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 60.00 | 5.90 | 6.10 | 6.00 | 6.62 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.27 | 0.88 | 0.04 | -0.02 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 3.70 | 4.10 | 3.90 | 3.89 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.25 | 0.76 | 0.07 | -0.03 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 2.05 | 2.20 | 2.13 | 2.25 | +0.65 | +40.63% | 0.03 | 3 | 207 | 0.23 | 0.57 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 0.95 | 1.10 | 1.03 | 1.01 | +0.36 | +55.39% | 0.02 | 143 | 398 | 0.23 | 0.35 | 0.08 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.38 | +0.10 | +35.72% | 0.01 | 195 | 392 | 0.23 | 0.19 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.13 | +0.01 | +8.34% | 0.00 | 587 | 714 | 0.23 | 0.10 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 233 | 475 | 0.29 | 0.04 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 264 | 0.32 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.41 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 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 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 706 | 162 | 0.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1,132 | 152 | 0.37 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.20 | -34.49% | 0.01 | 186 | 675 | 0.28 | -0.12 | 0.04 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 0.65 | 0.80 | 0.73 | 0.73 | -0.37 | -33.64% | 0.01 | 162 | 241 | 0.25 | -0.24 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.70 | -31.82% | 0.02 | 17 | 2,502 | 0.24 | -0.43 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 2.80 | 3.10 | 2.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 802 | 0.24 | -0.65 | 0.08 | -0.03 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 4.60 | 5.10 | 4.85 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.27 | -0.81 | 0.06 | -0.02 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 6.90 | 7.40 | 7.15 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 168 | 0.31 | -0.90 | 0.03 | -0.01 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 8.20 | 11.20 | 9.70 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 10.60 | 13.50 | 12.05 | 8.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 13.10 | 16.00 | 14.55 | 6.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 18.00 | 21.00 | 19.50 | 12.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 23.00 | 26.00 | 24.50 | 17.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 28.00 | 31.00 | 29.50 | 23.58 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 32.60 | 36.00 | 34.30 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 105.00 | 37.60 | 41.00 | 39.30 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 110.00 | 42.50 | 46.60 | 44.55 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |