Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $61.27 as of 6/20/2025 9:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.50 | 28.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 37.50 | 22.00 | 26.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 19.50 | 23.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 42.50 | 17.10 | 21.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 14.60 | 18.30 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 47.50 | 12.20 | 16.30 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.96 | 0.01 | -0.01 | 2/18/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 9.70 | 13.80 | 14.52 | 0.00 | 0.00% | 0 | 45 | 0.73 | 0.94 | 0.01 | -0.01 | 5/7/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 8.00 | 11.40 | 7.10 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.91 | 0.02 | -0.02 | 4/8/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 6.00 | 7.60 | 9.25 | 0.00 | 0.00% | 0 | 203 | 0.23 | 0.86 | 0.03 | -0.02 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 4.30 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 93 | 0.35 | 0.78 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 2.60 | 2.95 | 3.60 | 0.00 | 0.00% | 0 | 868 | 0.21 | 0.63 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 1.30 | 3.70 | 1.71 | -0.25 | -12.76% | 3 | 1,319 | 0.31 | 0.42 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 0.40 | 0.80 | 0.76 | -0.29 | -27.62% | 8 | 870 | 0.19 | 0.24 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 0.25 | 0.55 | 0.30 | -0.20 | -40.00% | 6 | 1,288 | 0.23 | 0.12 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1,682 | 0.25 | 0.06 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.02 | 0.01 | 0.00 | 5/23/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.10 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/20/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 40 | 0.84 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.40 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.04 | 0.01 | -0.01 | 5/13/2025 | 6/20/2025 4:00:01 PM EST |
| 50.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 319 | 0.34 | -0.06 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 0.20 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 198 | 0.32 | -0.09 | 0.02 | -0.02 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 55.00 | 0.35 | 0.60 | 0.40 | +0.08 | +25.00% | 1 | 541 | 0.28 | -0.14 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 0.60 | 0.80 | 0.73 | +0.23 | +46.00% | 1 | 945 | 0.23 | -0.22 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 1.15 | 1.60 | 1.32 | +0.17 | +14.79% | 6 | 700 | 0.22 | -0.37 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 2.35 | 2.80 | 2.53 | +0.54 | +27.14% | 1 | 1,246 | 0.21 | -0.58 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 4.00 | 4.70 | 3.30 | 0.00 | 0.00% | 0 | 187 | 0.20 | -0.76 | 0.06 | -0.01 | 5/20/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 4.40 | 8.00 | 4.95 | 0.00 | 0.00% | 0 | 12 | 0.39 | -0.88 | 0.04 | -0.01 | 6/5/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 6.70 | 10.10 | 9.08 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.94 | 0.02 | -0.01 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 9.70 | 12.70 | % | 0 | 0 | 0.29 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 75.00 | 11.60 | 15.40 | 12.31 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.99 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 16.60 | 20.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 21.60 | 25.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 26.60 | 30.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |