Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $62.96 as of 8/7/2026 9:16:47 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 | 22.30 | 23.90 | 23.10 | 23.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 42.50 | 19.50 | 21.80 | 20.65 | % | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 45.00 | 17.80 | 18.60 | 18.20 | 19.26 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 47.50 | 15.10 | 16.00 | 15.55 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 49.00 | 13.60 | 14.50 | 14.05 | % | 0.29 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 50.00 | 12.90 | 13.50 | 13.20 | 13.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 51.00 | 11.70 | 12.60 | 12.15 | % | 0.24 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 52.00 | 10.70 | 11.60 | 11.15 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 52.50 | 10.40 | 11.00 | 10.70 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 53.00 | 9.70 | 10.60 | 10.15 | % | 0.19 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 54.00 | 8.70 | 9.60 | 9.15 | % | 0.17 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 55.00 | 7.90 | 8.60 | 8.25 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 56.00 | 6.50 | 7.60 | 7.05 | % | 0.13 | 0 | 0 | 0.61 | 0.99 | 0.01 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 57.00 | 5.50 | 6.50 | 6.00 | % | 0.11 | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 57.50 | 5.20 | 6.10 | 5.65 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.98 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 58.00 | 4.80 | 5.60 | 5.20 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | 0.97 | 0.02 | -0.01 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 58.50 | 4.30 | 5.10 | 4.70 | % | 0.08 | 0 | 0 | 0.45 | 0.94 | 0.04 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 59.00 | 3.80 | 4.60 | 4.20 | % | 0.07 | 0 | 0 | 0.42 | 0.92 | 0.05 | -0.02 | 8/7/2026 4:00:04 PM EST | |||
| 59.50 | 3.30 | 4.10 | 3.70 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | 0.90 | 0.06 | -0.02 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 3.10 | 3.50 | 3.30 | 3.50 | -0.10 | -2.78% | 0.06 | 2 | 18 | 0.25 | 0.87 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 61.00 | 2.20 | 2.60 | 2.40 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.22 | 0.80 | 0.11 | -0.03 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 62.00 | 1.50 | 1.70 | 1.60 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.20 | 0.68 | 0.15 | -0.04 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 62.50 | 1.15 | 1.40 | 1.28 | 1.34 | -0.02 | -1.48% | 0.02 | 3 | 1,544 | 0.20 | 0.60 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 63.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.20 | -15.39% | 0.02 | 20 | 30 | 0.21 | 0.51 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 64.00 | 0.50 | 1.60 | 1.05 | 0.60 | -0.10 | -14.29% | 0.02 | 63 | 154 | 0.30 | 0.35 | 0.16 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.33 | -0.06 | -15.39% | 0.00 | 6 | 2,317 | 0.19 | 0.22 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 66.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 15 | 246 | 0.20 | 0.13 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.25 | 0.07 | 0.05 | -0.01 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 707 | 0.25 | 0.05 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.26 | 0.03 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.30 | 0.01 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.33 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:04 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,293 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.63 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 77.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 4:00:04 PM EST |
| 78.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 74 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.39 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 52.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,401 | 0.42 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 8/7/2026 4:00:04 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 53 | 0.33 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 1,817 | 0.31 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 39 | 0.31 | -0.03 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 58.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | -0.06 | 0.04 | -0.02 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 59.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 53 | 0.23 | -0.08 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 59.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.24 | -0.10 | 0.06 | -0.02 | 8/3/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 1,071 | 0.21 | -0.13 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 61.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 5 | 165 | 0.21 | -0.20 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 62.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.20 | -0.32 | 0.15 | -0.04 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 62.50 | 0.70 | 0.80 | 0.75 | 0.60 | -0.11 | -15.50% | 0.01 | 3 | 310 | 0.20 | -0.40 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 63.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.10 | -10.00% | 0.02 | 26 | 105 | 0.20 | -0.49 | 0.17 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 64.00 | 1.40 | 1.65 | 1.53 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.19 | -0.65 | 0.16 | -0.03 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 2.00 | 2.50 | 2.25 | 2.19 | +0.07 | +3.31% | 0.03 | 2 | 180 | 0.25 | -0.78 | 0.12 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 66.00 | 2.75 | 3.50 | 3.13 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.31 | -0.87 | 0.08 | -0.02 | 7/30/2026 | 8/7/2026 4:00:04 PM EST |
| 67.00 | 3.60 | 4.30 | 3.95 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.30 | -0.93 | 0.05 | -0.01 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 67.50 | 4.10 | 4.70 | 4.40 | 9.65 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.29 | -0.95 | 0.04 | -0.01 | 6/22/2026 | 8/7/2026 4:00:04 PM EST |
| 68.00 | 4.60 | 5.60 | 5.10 | % | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.03 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 69.00 | 5.60 | 6.60 | 6.10 | % | 0.09 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 70.00 | 5.00 | 8.60 | 6.80 | 6.64 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.81 | -1.00 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 71.00 | 7.20 | 8.70 | 7.95 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 72.00 | 8.20 | 9.70 | 8.95 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 72.50 | 8.70 | 10.20 | 9.45 | % | 0.13 | 0 | 26 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 73.00 | 9.20 | 10.70 | 9.95 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 74.00 | 10.00 | 11.90 | 10.95 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 75.00 | 11.40 | 12.50 | 11.95 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 76.00 | 11.80 | 14.10 | 12.95 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 77.00 | 12.80 | 15.10 | 13.95 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 77.50 | 13.90 | 15.00 | 14.45 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 78.00 | 13.80 | 16.10 | 14.95 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 80.00 | 15.80 | 18.10 | 16.95 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 85.00 | 20.50 | 23.40 | 21.95 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 90.00 | 25.50 | 28.40 | 26.95 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 95.00 | 30.50 | 33.40 | 31.95 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST |