Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $63.78 as of 5/27/2025 3:42:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 24.50 | 28.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 22.10 | 25.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 42.50 | 19.60 | 23.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 17.10 | 21.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 47.50 | 14.60 | 18.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 12.20 | 16.10 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 52.50 | 9.70 | 13.80 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 7.30 | 11.20 | % | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 57.50 | 5.90 | 8.50 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.89 | 0.03 | -0.02 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 2.65 | 6.70 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.81 | 0.05 | -0.02 | 5/15/2025 | 5/27/2025 2:58:51 PM EST |
| 62.50 | 2.25 | 2.85 | 2.28 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.67 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 726 | 0.16 | 0.42 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 67.50 | 0.30 | 0.45 | 0.41 | -0.09 | -18.00% | 6 | 35 | 0.15 | 0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 0.25 | 0.15 | +0.05 | +50.00% | 1 | 558 | 0.16 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.85 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 0.00 | 0.45 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 52.50 | 0.00 | 0.35 | % | 0 | 0 | 0.30 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 0.05 | 0.20 | % | 0 | 0 | 0.26 | -0.07 | 0.02 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 57.50 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.11 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 60.00 | 0.35 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 188 | 0.19 | -0.19 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 62.50 | 0.85 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 70 | 0.17 | -0.33 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 65.00 | 0.25 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 5 | 0.16 | -0.58 | 0.11 | -0.02 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 67.50 | 1.80 | 5.90 | % | 0 | 0 | 0.15 | -0.79 | 0.07 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 70.00 | 4.20 | 8.20 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.92 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 75.00 | 9.20 | 13.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 80.00 | 14.60 | 17.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 85.00 | 19.60 | 22.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 90.00 | 24.20 | 28.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |