Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $65.46 as of 9/6/2024 3:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.50 | 37.50 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 32.50 | 31.00 | 34.90 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 28.50 | 32.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 26.00 | 29.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 23.60 | 27.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 21.10 | 24.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 18.70 | 22.50 | 16.80 | 0.00 | 0.00% | 0 | 11 | 2.09 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 16.30 | 20.00 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 7/19/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 13.60 | 17.50 | 13.65 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 11.10 | 15.00 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 8.90 | 11.30 | 9.43 | 0.00 | 0.00% | 0 | 7 | 1.04 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 6.20 | 10.20 | 8.18 | -0.02 | -0.25% | 2 | 62 | 1.12 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 3.60 | 5.60 | 5.74 | 0.00 | 0.00% | 0 | 458 | 0.23 | 0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 2.95 | 3.10 | 3.11 | +0.17 | +5.79% | 48 | 625 | 0.19 | 0.87 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.95 | 1.10 | 1.16 | +0.02 | +1.76% | 26 | 341 | 0.16 | 0.58 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 3 | 814 | 0.15 | 0.12 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 145 | 0.45 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.70 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.16 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 100 | 120 | 0.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.05 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 268 | 0.38 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 927 | 0.28 | -0.03 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 7 | 190 | 0.20 | -0.13 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.60 | 0.70 | 0.56 | +0.03 | +5.66% | 9 | 316 | 0.16 | -0.42 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 2.25 | 2.40 | % | 0 | 0 | 0.15 | -0.88 | 0.12 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 2.90 | 6.50 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 72.50 | 5.80 | 9.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 7.90 | 11.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 80.00 | 12.80 | 16.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 85.00 | 17.70 | 21.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |