Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $59.70 as of 5/6/2026 10:34:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 13.70 | 16.00 | 14.85 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 46.00 | 12.70 | 15.10 | 13.90 | % | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 47.00 | 11.70 | 14.10 | 12.90 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 48.00 | 10.60 | 13.10 | 11.85 | % | 0.25 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 49.00 | 10.00 | 12.00 | 11.00 | % | 0.22 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 50.00 | 9.20 | 10.70 | 9.95 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 51.00 | 8.20 | 9.70 | 8.95 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 52.00 | 7.20 | 8.70 | 7.95 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 53.00 | 6.20 | 7.70 | 6.95 | % | 0.13 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 54.00 | 5.20 | 6.70 | 5.95 | % | 0.11 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 54.50 | 4.90 | 6.10 | 5.50 | % | 0.10 | 0 | 0 | 0.62 | 1.00 | 0.02 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 55.00 | 4.20 | 5.60 | 4.90 | % | 0.09 | 0 | 0 | 0.58 | 0.98 | 0.05 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 55.50 | 3.90 | 5.10 | 4.50 | % | 0.08 | 0 | 0 | 0.55 | 0.92 | 0.07 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 56.00 | 3.40 | 4.60 | 4.00 | % | 0.07 | 0 | 0 | 0.51 | 0.90 | 0.08 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 56.50 | 3.00 | 4.10 | 3.55 | % | 0.06 | 0 | 0 | 0.47 | 0.87 | 0.09 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 57.00 | 2.50 | 3.70 | 3.10 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.46 | 0.82 | 0.10 | -0.02 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 57.50 | 2.15 | 2.85 | 2.50 | % | 0.04 | 0 | 0 | 0.34 | 0.77 | 0.11 | -0.02 | 5/6/2026 4:00:13 PM EST | |||
| 58.00 | 1.70 | 2.50 | 2.10 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | 0.72 | 0.12 | -0.02 | 4/27/2026 | 5/6/2026 4:00:13 PM EST |
| 58.50 | 1.55 | 1.95 | 1.75 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | 0.66 | 0.13 | -0.03 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 59.00 | 1.30 | 1.60 | 1.45 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.23 | 0.59 | 0.14 | -0.03 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 59.50 | 0.90 | 1.20 | 1.05 | 1.20 | +0.51 | +73.92% | 0.02 | 1 | 1 | 0.21 | 0.52 | 0.14 | -0.03 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 60.00 | 0.65 | 1.00 | 0.83 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.21 | 0.45 | 0.14 | -0.03 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 61.00 | 0.25 | 0.70 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | 0.32 | 0.12 | -0.03 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 62.00 | 0.20 | 0.40 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.22 | 0.21 | 0.10 | -0.02 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 63.00 | 0.05 | 0.35 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.14 | 0.07 | -0.02 | 5/1/2026 | 5/6/2026 4:00:13 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.05 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.03 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 67.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 68.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 69.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:13 PM EST |
| 51.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 52.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 53.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 54.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 54.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.02 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.02 | 0.05 | 0.00 | 4/28/2026 | 5/6/2026 4:00:13 PM EST |
| 55.50 | 0.10 | 0.35 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | -0.08 | 0.07 | -0.01 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 56.00 | 0.15 | 0.55 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.30 | -0.10 | 0.08 | -0.01 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 56.50 | 0.20 | 0.60 | 0.40 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.09 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 57.00 | 0.30 | 0.60 | 0.45 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.27 | -0.18 | 0.10 | -0.02 | 5/4/2026 | 5/6/2026 4:00:13 PM EST |
| 57.50 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.11 | -0.02 | 5/6/2026 4:00:13 PM EST | |||
| 58.00 | 0.45 | 0.80 | 0.63 | 0.58 | -0.53 | -47.75% | 0.01 | 6 | 1 | 0.25 | -0.28 | 0.12 | -0.02 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 58.50 | 0.60 | 0.95 | 0.78 | 0.73 | -0.67 | -47.86% | 0.01 | 6 | 1 | 0.24 | -0.34 | 0.13 | -0.03 | 5/6/2026 | 5/6/2026 4:00:13 PM EST |
| 59.00 | 0.75 | 1.05 | 0.90 | 0.92 | % | 0.02 | 6 | 0 | 0.23 | -0.41 | 0.14 | -0.03 | 5/6/2026 | 5/6/2026 4:00:13 PM EST | |
| 59.50 | 1.00 | 1.25 | 1.13 | % | 0.02 | 0 | 0 | 0.23 | -0.48 | 0.14 | -0.03 | 5/6/2026 4:00:13 PM EST | |||
| 60.00 | 1.25 | 1.55 | 1.40 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.23 | -0.55 | 0.14 | -0.03 | 5/5/2026 | 5/6/2026 4:00:13 PM EST |
| 61.00 | 1.75 | 2.35 | 2.05 | 2.34 | % | 0.03 | 1 | 0 | 0.22 | -0.68 | 0.12 | -0.03 | 5/6/2026 | 5/6/2026 4:00:13 PM EST | |
| 62.00 | 2.30 | 3.40 | 2.85 | % | 0.05 | 0 | 0 | 0.37 | -0.79 | 0.10 | -0.02 | 5/6/2026 4:00:13 PM EST | |||
| 63.00 | 3.10 | 4.30 | 3.70 | % | 0.06 | 0 | 0 | 0.41 | -0.86 | 0.07 | -0.02 | 5/6/2026 4:00:13 PM EST | |||
| 64.00 | 4.00 | 5.30 | 4.65 | % | 0.07 | 0 | 0 | 0.46 | -0.92 | 0.05 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 65.00 | 4.90 | 6.70 | 5.80 | % | 0.09 | 0 | 0 | 0.62 | -0.96 | 0.03 | -0.01 | 5/6/2026 4:00:13 PM EST | |||
| 66.00 | 5.80 | 7.30 | 6.55 | % | 0.10 | 0 | 0 | 0.57 | -0.98 | 0.02 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 67.00 | 6.80 | 8.30 | 7.55 | % | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 68.00 | 7.80 | 9.30 | 8.55 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST | |||
| 69.00 | 8.70 | 10.50 | 9.60 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:13 PM EST |