Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $63.47 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.70 | 25.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 42.50 | 19.30 | 22.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 17.90 | 20.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 47.50 | 14.30 | 18.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 12.90 | 14.00 | 12.78 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 7.70 | 9.30 | 8.13 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.97 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 5.30 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.90 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 3.50 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.79 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 1.05 | 2.30 | 2.05 | +0.06 | +3.02% | 13 | 50 | 0.19 | 0.59 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 0.80 | 0.90 | 0.80 | -0.05 | -5.89% | 26 | 263 | 0.17 | 0.33 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 67.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.17 | 0.14 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 4 | 52 | 0.19 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 72.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.03 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 0.20 | 0.40 | 0.26 | -0.11 | -29.73% | 4 | 73 | 0.23 | -0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 0.50 | 0.75 | 0.52 | +0.05 | +10.64% | 5 | 496 | 0.21 | -0.21 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 1.15 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 652 | 0.19 | -0.41 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 2.40 | 2.80 | 2.62 | 0.00 | 0.00% | 0 | 258 | 0.18 | -0.67 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 67.50 | 4.10 | 5.90 | 4.30 | -0.90 | -17.31% | 1 | 9 | 0.37 | -0.86 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 5.60 | 7.50 | 6.70 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.95 | 0.03 | 0.00 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 72.50 | 8.30 | 10.40 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 75.00 | 10.70 | 12.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 80.00 | 15.00 | 18.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 85.00 | 19.90 | 23.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 90.00 | 24.90 | 28.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |