Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $60.99 as of 7/7/2026 8:37:31 AM 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 | 14.60 | 18.40 | 16.50 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 49.00 | 10.90 | 14.40 | 12.65 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 50.00 | 9.90 | 13.40 | 11.65 | % | 0.23 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 51.00 | 10.10 | 12.00 | 11.05 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 52.00 | 8.60 | 11.40 | 10.00 | % | 0.19 | 0 | 0 | 0.75 | 0.98 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 53.00 | 7.60 | 10.50 | 9.05 | % | 0.17 | 0 | 0 | 0.71 | 0.97 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 54.00 | 7.20 | 8.90 | 8.05 | % | 0.15 | 0 | 0 | 0.56 | 0.93 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 55.00 | 6.10 | 8.00 | 7.05 | % | 0.13 | 0 | 0 | 0.53 | 0.89 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 56.00 | 5.20 | 7.10 | 6.15 | % | 0.11 | 0 | 0 | 0.50 | 0.86 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 57.00 | 4.00 | 6.20 | 5.10 | % | 0.09 | 0 | 0 | 0.47 | 0.82 | 0.05 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 58.00 | 3.00 | 5.40 | 4.20 | % | 0.07 | 0 | 0 | 0.44 | 0.76 | 0.06 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 59.00 | 3.20 | 4.30 | 3.75 | % | 0.06 | 0 | 0 | 0.30 | 0.70 | 0.07 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 60.00 | 2.60 | 3.00 | 2.80 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 61.00 | 1.95 | 2.40 | 2.18 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 62.00 | 1.45 | 1.90 | 1.68 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 63.00 | 1.05 | 1.45 | 1.25 | % | 0.02 | 0 | 0 | 0.24 | 0.39 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 64.00 | 0.70 | 1.10 | 0.90 | % | 0.01 | 0 | 0 | 0.24 | 0.31 | 0.07 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 65.00 | 0.50 | 0.85 | 0.68 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.06 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 66.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.06 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 67.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.25 | 0.16 | 0.05 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 68.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.28 | 0.13 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 69.00 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.32 | 0.09 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.02 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 73.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 7/6/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 51.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.02 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 54.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 55.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 56.00 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 57.00 | 0.50 | 0.75 | 0.63 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.05 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 58.00 | 0.60 | 0.95 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.24 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 59.00 | 0.80 | 1.20 | 1.00 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.07 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 60.00 | 1.10 | 1.55 | 1.33 | % | 0.02 | 0 | 0 | 0.25 | -0.37 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 61.00 | 1.65 | 1.95 | 1.80 | % | 0.03 | 0 | 0 | 0.25 | -0.45 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 62.00 | 2.05 | 2.50 | 2.28 | % | 0.04 | 0 | 0 | 0.24 | -0.53 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 63.00 | 2.65 | 3.10 | 2.88 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.08 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 64.00 | 2.55 | 4.90 | 3.73 | % | 0.06 | 0 | 0 | 0.47 | -0.69 | 0.07 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 65.00 | 2.20 | 5.70 | 3.95 | % | 0.06 | 0 | 0 | 0.49 | -0.75 | 0.06 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 66.00 | 3.40 | 7.20 | 5.30 | % | 0.08 | 0 | 0 | 0.56 | -0.80 | 0.06 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 67.00 | 4.60 | 7.40 | 6.00 | % | 0.09 | 0 | 0 | 0.51 | -0.84 | 0.05 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 68.00 | 5.60 | 9.00 | 7.30 | % | 0.11 | 0 | 0 | 0.61 | -0.87 | 0.04 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 69.00 | 5.80 | 10.00 | 7.90 | % | 0.11 | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 70.00 | 6.70 | 11.00 | 8.85 | % | 0.13 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 71.00 | 7.70 | 12.00 | 9.85 | % | 0.14 | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 72.00 | 8.70 | 13.00 | 10.85 | % | 0.15 | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 73.00 | 9.70 | 13.90 | 11.80 | % | 0.16 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 7/6/2026 3:59:54 PM EST |