Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $58.42 as of 5/6/2026 3:35:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.90 | 31.60 | 29.75 | 27.35 | 0.00 | 0.00% | 0.99 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:13 PM EST |
| 32.50 | 25.80 | 28.80 | 27.30 | 26.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 35.00 | 20.10 | 22.80 | 21.45 | % | 0.61 | 0 | 0 | EST | |||||||
| 35.00 | 22.90 | 26.60 | 24.75 | 22.75 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:13 PM EST |
| 37.50 | 20.40 | 24.10 | 22.25 | % | 0.59 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 37.50 | 17.70 | 20.10 | 18.90 | % | 0.50 | 0 | 0 | EST | |||||||
| 40.00 | 15.20 | 17.60 | 16.40 | % | 0.41 | 0 | 0 | EST | |||||||
| 40.00 | 18.70 | 21.10 | 19.90 | % | 0.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 42.50 | 12.70 | 15.10 | 13.90 | % | 0.33 | 0 | 0 | EST | |||||||
| 42.50 | 16.20 | 18.60 | 17.40 | % | 0.41 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 45.00 | 14.20 | 15.20 | 14.70 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 45.00 | 10.20 | 12.60 | 11.40 | % | 0.25 | 0 | 0 | EST | |||||||
| 47.50 | 11.80 | 12.70 | 12.25 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:13 PM EST |
| 47.50 | 6.50 | 9.70 | 8.10 | % | 0.17 | 0 | 2 | EST | |||||||
| 50.00 | 9.30 | 10.30 | 9.80 | 8.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 4:00:13 PM EST |
| 50.00 | 4.00 | 7.20 | 5.60 | % | 0.11 | 0 | 1 | EST | |||||||
| 52.50 | 6.80 | 7.80 | 7.30 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:13 PM EST |
| 52.50 | 2.20 | 4.60 | 3.40 | % | 0.06 | 0 | 3 | EST | |||||||
| 55.00 | 4.40 | 5.20 | 4.80 | 3.88 | 0.00 | 0.00% | 0.09 | 0 | 374 | 0.62 | 0.96 | 0.06 | -0.01 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 1 | EST | |||||||
| 57.50 | 2.35 | 2.75 | 2.55 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 1,418 | 0.33 | 0.82 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 31 | EST | |||||||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4/1/2026 | EST | ||||
| 60.00 | 0.60 | 0.75 | 0.68 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1,572 | 0.24 | 0.43 | 0.18 | -0.04 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 0.24 | 0.10 | 0.08 | -0.02 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4/8/2026 | EST | ||||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 69 | EST | |||||||
| 65.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.32 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4/29/2026 | EST | ||||
| 67.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5/4/2026 | EST | ||||
| 72.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 3 | EST | |||||||
| 77.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 415 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | EST | |||||||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 47.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | EST | |||||||
| 52.50 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 78 | 4/8/2026 | EST | ||||
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,284 | 0.32 | -0.04 | 0.06 | -0.01 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 73 | EST | |||||||
| 57.50 | 1.35 | 5.00 | 3.18 | % | 0.06 | 0 | 120 | EST | |||||||
| 57.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,919 | 0.25 | -0.18 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 60.00 | 1.15 | 1.30 | 1.23 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 835 | 0.26 | -0.57 | 0.18 | -0.04 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 60.00 | 3.40 | 6.50 | 4.95 | % | 0.08 | 0 | 29 | EST | |||||||
| 62.50 | 5.80 | 7.30 | 6.55 | % | 0.10 | 0 | 0 | EST | |||||||
| 62.50 | 3.00 | 3.40 | 3.20 | 3.15 | 0.00 | 0.00% | 0.05 | 0 | 611 | 0.37 | -0.90 | 0.08 | -0.02 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 65.00 | 5.40 | 5.90 | 5.65 | 5.51 | 0.00 | 0.00% | 0.09 | 0 | 665 | 0.54 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:13 PM EST |
| 65.00 | 8.20 | 9.80 | 9.00 | % | 0.14 | 0 | 1 | EST | |||||||
| 67.50 | 7.80 | 8.40 | 8.10 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 208 | 0.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 4:00:13 PM EST |
| 67.50 | 10.30 | 12.70 | 11.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 70.00 | 9.80 | 11.30 | 10.55 | % | 0.15 | 0 | 61 | 1.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 70.00 | 12.80 | 15.20 | 14.00 | % | 0.20 | 0 | 0 | EST | |||||||
| 72.50 | 11.90 | 14.50 | 13.20 | % | 0.18 | 0 | 123 | 1.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 75.00 | 15.10 | 15.90 | 15.50 | % | 0.21 | 0 | 146 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 75.00 | 17.80 | 20.20 | 19.00 | % | 0.25 | 0 | 0 | EST | |||||||
| 77.50 | 16.90 | 19.30 | 18.10 | % | 0.23 | 0 | 198 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 80.00 | 19.40 | 21.80 | 20.60 | % | 0.26 | 0 | 93 | 1.76 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 80.00 | 22.50 | 25.50 | 24.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 85.00 | 27.50 | 30.50 | 29.00 | % | 0.34 | 0 | 0 | EST | |||||||
| 90.00 | 32.50 | 35.50 | 34.00 | % | 0.38 | 0 | 0 | EST |