Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $59.18 as of 3/28/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.60 | 26.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 37.50 | 20.00 | 23.90 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 18.50 | 20.60 | 17.00 | 0.00 | 0.00% | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:57 PM EST |
| 42.50 | 15.00 | 18.30 | 17.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:57 PM EST |
| 45.00 | 12.60 | 16.40 | 13.21 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 10.40 | 13.40 | 11.09 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.01 | -0.01 | 1/28/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 8.10 | 9.80 | 9.45 | +0.80 | +9.25% | 2 | 23 | 0.37 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 6.80 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 48 | 0.43 | 0.90 | 0.03 | -0.01 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 4.60 | 4.90 | 4.90 | +1.20 | +32.44% | 2 | 186 | 0.21 | 0.82 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 2.75 | 2.90 | 2.87 | +0.37 | +14.80% | 4 | 673 | 0.21 | 0.67 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 1.25 | 1.35 | 1.45 | +0.40 | +38.10% | 44 | 1,943 | 0.19 | 0.43 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 0.40 | 0.60 | 0.47 | +0.12 | +34.29% | 12 | 1,141 | 0.18 | 0.21 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.15 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 825 | 0.19 | 0.08 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.22 | 0.03 | 0.02 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 60 | 0.26 | 0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/28/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.41 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.33 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.10 | 0.30 | 0.09 | -0.03 | -25.00% | 1 | 176 | 0.33 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 52.50 | 0.15 | 0.25 | 0.18 | -0.09 | -33.34% | 10 | 603 | 0.25 | -0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 55.00 | 0.40 | 0.50 | 0.42 | -0.10 | -19.24% | 1 | 581 | 0.23 | -0.18 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 57.50 | 0.90 | 1.00 | 0.97 | -0.18 | -15.66% | 1 | 1,197 | 0.20 | -0.33 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 2.00 | 2.20 | 2.05 | -0.30 | -12.77% | 2 | 1,094 | 0.19 | -0.57 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 62.50 | 3.50 | 3.90 | 4.22 | 0.00 | 0.00% | 0 | 68 | 0.15 | -0.79 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 5.40 | 6.50 | 10.56 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.92 | 0.04 | -0.01 | 1/14/2025 | 3/28/2025 3:59:57 PM EST |
| 67.50 | 6.50 | 10.20 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.97 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 9.80 | 12.20 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 3:59:57 PM EST |
| 72.50 | 12.40 | 14.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 14.90 | 16.70 | 15.73 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 20.00 | 21.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 23.80 | 27.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 28.80 | 32.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 33.80 | 37.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |