Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $62.46 as of 7/8/2026 7:37:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.60 | 22.60 | 22.10 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 42.50 | 19.10 | 20.10 | 19.60 | % | 0.46 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 45.00 | 16.60 | 17.60 | 17.10 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 47.50 | 14.20 | 15.20 | 14.70 | 11.20 | 0.00 | 0.00% | 0.31 | 0 | 73 | 0.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/8/2026 3:59:58 PM EST |
| 50.00 | 11.90 | 12.50 | 12.20 | 11.05 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.48 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/8/2026 3:59:58 PM EST |
| 52.50 | 9.50 | 10.10 | 9.80 | % | 0.19 | 0 | 0 | 0.41 | 0.95 | 0.02 | -0.01 | 7/8/2026 3:59:58 PM EST | |||
| 55.00 | 7.10 | 7.70 | 7.40 | 7.40 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.34 | 0.89 | 0.03 | -0.01 | 7/2/2026 | 7/8/2026 3:59:58 PM EST |
| 57.50 | 4.80 | 5.40 | 5.10 | 5.28 | -0.52 | -8.97% | 0.09 | 2 | 668 | 0.28 | 0.79 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 60.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.50 | -13.52% | 0.05 | 6 | 2,999 | 0.25 | 0.65 | 0.07 | -0.02 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 62.50 | 1.60 | 1.75 | 1.68 | 1.70 | -0.40 | -19.05% | 0.03 | 7 | 1,760 | 0.23 | 0.46 | 0.08 | -0.02 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 65.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.27 | -25.24% | 0.01 | 76 | 2,290 | 0.23 | 0.28 | 0.07 | -0.02 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 67.50 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.01 | 1 | 694 | 0.23 | 0.14 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.26 | 0.06 | 0.03 | -0.01 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 0.26 | 0.03 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.33 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/8/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/8/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/8/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/8/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 74 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.58 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.40 | -0.01 | 0.01 | 0.00 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.04 | +23.53% | 0.00 | 7 | 839 | 0.32 | -0.05 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.05 | +17.86% | 0.01 | 7 | 1,658 | 0.28 | -0.11 | 0.03 | -0.01 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 57.50 | 0.50 | 0.70 | 0.60 | 0.62 | +0.07 | +12.73% | 0.01 | 35 | 1,779 | 0.25 | -0.21 | 0.05 | -0.02 | 7/8/2026 | 7/8/2026 3:59:58 PM EST |
| 60.00 | 1.25 | 1.55 | 1.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 0.26 | -0.35 | 0.07 | -0.02 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 62.50 | 2.05 | 2.75 | 2.40 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.24 | -0.54 | 0.08 | -0.02 | 7/6/2026 | 7/8/2026 3:59:58 PM EST |
| 65.00 | 3.90 | 4.30 | 4.10 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.25 | -0.72 | 0.07 | -0.02 | 7/7/2026 | 7/8/2026 3:59:58 PM EST |
| 67.50 | 5.80 | 6.40 | 6.10 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.25 | -0.86 | 0.05 | -0.01 | 6/22/2026 | 7/8/2026 3:59:58 PM EST |
| 70.00 | 8.00 | 9.00 | 8.50 | 12.02 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.40 | -0.94 | 0.03 | -0.01 | 4/15/2026 | 7/8/2026 3:59:58 PM EST |
| 72.50 | 10.40 | 11.40 | 10.90 | % | 0.15 | 0 | 26 | 0.45 | -0.97 | 0.01 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 75.00 | 12.90 | 13.90 | 13.40 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 77.50 | 14.10 | 17.80 | 15.95 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 80.00 | 16.40 | 20.30 | 18.35 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 85.00 | 21.50 | 25.20 | 23.35 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 90.00 | 27.40 | 30.20 | 28.80 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST | |||
| 95.00 | 31.30 | 34.00 | 32.65 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:58 PM EST |