Options Chain for FULLER H B CO COM (FUL) - $55.74 as of 7/30/2026 7:33:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 27.60 | 25.30 | % | 0.84 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 35.00 | 18.00 | 22.50 | 20.25 | % | 0.58 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 40.00 | 13.00 | 17.30 | 15.15 | % | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 45.00 | 8.00 | 12.50 | 10.25 | % | 0.23 | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 50.00 | 3.90 | 7.90 | 5.90 | % | 0.12 | 0 | 0 | 0.88 | 0.90 | 0.04 | -0.02 | 7/30/2026 3:44:04 PM EST | |||
| 55.00 | 1.65 | 2.20 | 1.93 | 4.32 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.31 | 0.52 | 0.10 | -0.04 | 7/16/2026 | 7/30/2026 3:44:04 PM EST |
| 60.00 | 0.25 | 0.80 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.36 | 0.14 | 0.05 | -0.02 | 7/27/2026 | 7/30/2026 3:44:04 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 2.39 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.52 | 0.02 | 0.01 | 0.00 | 7/17/2026 | 7/30/2026 3:44:04 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/30/2026 3:44:04 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/30/2026 3:44:04 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/30/2026 3:44:04 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.83 | -0.01 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:44:04 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.45 | -0.10 | 0.04 | -0.02 | 7/28/2026 | 7/30/2026 3:44:04 PM EST |
| 55.00 | 0.70 | 1.70 | 1.20 | 1.32 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.31 | -0.48 | 0.10 | -0.04 | 7/27/2026 | 7/30/2026 3:44:04 PM EST |
| 60.00 | 3.00 | 7.40 | 5.20 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.81 | -0.86 | 0.05 | -0.02 | 7/21/2026 | 7/30/2026 3:44:04 PM EST |
| 65.00 | 8.00 | 12.00 | 10.00 | % | 0.15 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 70.00 | 12.50 | 17.00 | 14.75 | % | 0.21 | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 75.00 | 17.50 | 22.00 | 19.75 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 80.00 | 22.60 | 27.00 | 24.80 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 85.00 | 27.60 | 32.00 | 29.80 | % | 0.35 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST | |||
| 90.00 | 32.60 | 37.00 | 34.80 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:04 PM EST |