Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $57.36 as of 5/20/2026 7:18:00 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 | 10.90 | 14.30 | 12.60 | % | 0.28 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 46.00 | 10.10 | 12.80 | 11.45 | % | 0.25 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 47.00 | 9.10 | 11.90 | 10.50 | % | 0.22 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 48.00 | 8.10 | 10.80 | 9.45 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 49.00 | 6.90 | 9.80 | 8.35 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 50.00 | 5.90 | 9.00 | 7.45 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 51.00 | 4.90 | 7.80 | 6.35 | % | 0.12 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 52.00 | 4.20 | 7.10 | 5.65 | % | 0.11 | 0 | 0 | 0.77 | 0.98 | 0.02 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 53.00 | 3.30 | 5.90 | 4.60 | % | 0.09 | 0 | 0 | 0.64 | 0.95 | 0.03 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 54.00 | 2.40 | 4.90 | 3.65 | % | 0.07 | 0 | 0 | 0.56 | 0.89 | 0.06 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 54.50 | 2.00 | 4.50 | 3.25 | % | 0.06 | 0 | 0 | 0.55 | 0.87 | 0.07 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 55.00 | 1.55 | 4.10 | 2.83 | % | 0.05 | 0 | 0 | 0.53 | 0.83 | 0.08 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 55.50 | 1.20 | 3.80 | 2.50 | % | 0.05 | 0 | 0 | 0.54 | 0.79 | 0.10 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 56.00 | 2.10 | 2.35 | 2.23 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.23 | 0.75 | 0.11 | -0.03 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 56.50 | 1.70 | 1.95 | 1.83 | % | 0.03 | 0 | 0 | 0.22 | 0.69 | 0.13 | -0.04 | 5/20/2026 4:00:06 PM EST | |||
| 57.00 | 1.35 | 1.65 | 1.50 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.22 | 0.62 | 0.14 | -0.04 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 57.50 | 1.05 | 1.35 | 1.20 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | 0.55 | 0.15 | -0.04 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 58.00 | 0.80 | 1.10 | 0.95 | 1.00 | +0.01 | +1.01% | 0.02 | 14 | 1 | 0.22 | 0.48 | 0.15 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 58.50 | 0.60 | 0.85 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.21 | 0.40 | 0.15 | -0.03 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 59.00 | 0.45 | 0.60 | 0.53 | 0.56 | +0.01 | +1.82% | 0.01 | 1 | 23 | 0.21 | 0.33 | 0.14 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 59.50 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.21 | 0.27 | 0.12 | -0.03 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.22 | 0.22 | 0.11 | -0.03 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.23 | 0.13 | 0.08 | -0.02 | 5/5/2026 | 5/20/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | 0.07 | 0.05 | -0.01 | 5/7/2026 | 5/20/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.03 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 67.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 69.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 71.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 72.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 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 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 51.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 52.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | -0.02 | 0.02 | -0.01 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.05 | 0.03 | -0.02 | 4/29/2026 | 5/20/2026 4:00:06 PM EST |
| 54.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.28 | -0.11 | 0.06 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 54.50 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.07 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 55.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.26 | -0.17 | 0.08 | -0.03 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 55.50 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | -0.21 | 0.10 | -0.03 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 56.00 | 0.35 | 0.60 | 0.48 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.24 | -0.25 | 0.11 | -0.03 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 56.50 | 0.50 | 0.70 | 0.60 | 0.51 | -0.20 | -28.17% | 0.01 | 1 | 1 | 0.24 | -0.31 | 0.13 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 57.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.18 | -20.46% | 0.01 | 1 | 23 | 0.23 | -0.38 | 0.14 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 57.50 | 0.85 | 1.10 | 0.98 | 0.90 | -0.24 | -21.06% | 0.02 | 15 | 1 | 0.23 | -0.45 | 0.15 | -0.04 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 58.00 | 1.10 | 1.35 | 1.23 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.23 | -0.52 | 0.15 | -0.04 | 5/5/2026 | 5/20/2026 4:00:06 PM EST |
| 58.50 | 1.35 | 1.60 | 1.48 | % | 0.03 | 0 | 0 | 0.22 | -0.60 | 0.15 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 59.00 | 1.70 | 1.95 | 1.83 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.23 | -0.67 | 0.14 | -0.03 | 5/5/2026 | 5/20/2026 4:00:06 PM EST |
| 59.50 | 2.05 | 2.30 | 2.18 | % | 0.04 | 0 | 0 | 0.22 | -0.73 | 0.12 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 60.00 | 1.55 | 3.70 | 2.63 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.49 | -0.78 | 0.11 | -0.03 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 2.45 | 4.90 | 3.68 | % | 0.06 | 0 | 0 | 0.60 | -0.87 | 0.08 | -0.02 | 5/20/2026 4:00:06 PM EST | |||
| 62.00 | 3.00 | 5.50 | 4.25 | % | 0.07 | 0 | 0 | 0.57 | -0.93 | 0.05 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 63.00 | 4.30 | 7.00 | 5.65 | % | 0.09 | 0 | 0 | 0.75 | -0.97 | 0.03 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 64.00 | 5.30 | 8.00 | 6.65 | % | 0.10 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 65.00 | 6.30 | 9.00 | 7.65 | % | 0.12 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 66.00 | 7.30 | 10.00 | 8.65 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 67.00 | 8.30 | 11.00 | 9.65 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 68.00 | 9.30 | 12.00 | 10.65 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 69.00 | 10.10 | 13.00 | 11.55 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 70.00 | 11.10 | 14.10 | 12.60 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 71.00 | 12.30 | 15.00 | 13.65 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 72.00 | 13.10 | 16.10 | 14.60 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST |