Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $61.97 as of 7/28/2026 5:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 27.90 | 31.60 | 29.75 | % | 0.79 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 40.00 | 25.30 | 29.10 | 27.20 | % | 0.68 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 42.50 | 23.10 | 26.60 | 24.85 | % | 0.58 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 45.00 | 21.60 | 22.50 | 22.05 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 47.50 | 19.10 | 20.10 | 19.60 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 50.00 | 16.60 | 17.60 | 17.10 | % | 0.34 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 52.50 | 14.10 | 15.10 | 14.60 | % | 0.28 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 55.00 | 11.80 | 12.60 | 12.20 | % | 0.22 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 57.50 | 9.40 | 10.10 | 9.75 | 9.90 | +6.22 | +169.03% | 0.17 | 2 | 2 | 0.39 | 0.95 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 60.00 | 7.10 | 7.70 | 7.40 | 2.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.88 | 0.03 | -0.01 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 62.50 | 4.90 | 5.40 | 5.15 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.25 | 0.78 | 0.05 | -0.01 | 7/27/2026 | 7/28/2026 3:59:57 PM EST |
| 65.00 | 3.10 | 3.40 | 3.25 | 3.20 | +2.30 | +255.56% | 0.05 | 12 | 287 | 0.23 | 0.64 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 67.50 | 1.70 | 1.85 | 1.78 | 1.85 | +1.45 | +362.50% | 0.03 | 60 | 214 | 0.21 | 0.46 | 0.08 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 70.00 | 0.85 | 1.00 | 0.93 | 1.00 | +0.75 | +300.00% | 0.01 | 14 | 15 | 0.21 | 0.28 | 0.07 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.03 | -0.01 | 7/28/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.01 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 52.50 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.36 | -65.46% | 0.00 | 1 | 65 | 0.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 57.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.67 | -72.83% | 0.00 | 2 | 671 | 0.27 | -0.05 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.35 | -1.30 | -78.79% | 0.01 | 13 | 66 | 0.24 | -0.12 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 62.50 | 0.65 | 0.80 | 0.73 | 0.80 | -2.90 | -78.38% | 0.01 | 17 | 227 | 0.23 | -0.22 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 65.00 | 1.35 | 1.45 | 1.40 | 1.45 | -3.55 | -71.00% | 0.02 | 146 | 2 | 0.22 | -0.36 | 0.06 | -0.02 | 7/28/2026 | 7/28/2026 3:59:57 PM EST |
| 67.50 | 2.45 | 2.60 | 2.53 | % | 0.04 | 0 | 0 | 0.21 | -0.54 | 0.08 | -0.02 | 7/28/2026 3:59:57 PM EST | |||
| 70.00 | 3.90 | 4.30 | 4.10 | % | 0.06 | 0 | 0 | 0.20 | -0.72 | 0.07 | -0.02 | 7/28/2026 3:59:57 PM EST | |||
| 75.00 | 8.10 | 8.70 | 8.40 | % | 0.11 | 0 | 0 | 0.19 | -0.91 | 0.03 | -0.01 | 7/28/2026 3:59:57 PM EST | |||
| 80.00 | 13.00 | 14.00 | 13.50 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 85.00 | 18.00 | 18.90 | 18.45 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST | |||
| 90.00 | 23.00 | 23.90 | 23.45 | % | 0.26 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/28/2026 3:59:57 PM EST |