Options Chain for FULLER H B CO COM (FUL) - $60.97 as of 8/29/2025 3:24:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.70 | 28.50 | 26.10 | % | 0.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 18.90 | 23.50 | 21.20 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 13.90 | 18.50 | 16.20 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 50.00 | 8.80 | 13.50 | 11.15 | % | 0.22 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 55.00 | 4.00 | 8.40 | 6.20 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.86 | 0.87 | 0.04 | -0.04 | 8/7/2025 | 8/29/2025 3:59:55 PM EST |
| 60.00 | 0.05 | 4.90 | 2.48 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.75 | 0.59 | 0.07 | -0.06 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.28 | 0.06 | -0.05 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.37 | 0.09 | 0.03 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.59 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.77 | -0.02 | 0.01 | -0.01 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.35 | -0.13 | 0.04 | -0.04 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.35 | -1.74 | -56.32% | 0.04 | 1 | 0 | 0.92 | -0.41 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 65.00 | 1.85 | 6.50 | 4.18 | % | 0.06 | 0 | 0 | 0.71 | -0.72 | 0.06 | -0.05 | 8/29/2025 3:59:55 PM EST | |||
| 70.00 | 6.50 | 11.30 | 8.90 | % | 0.13 | 0 | 0 | 0.93 | -0.91 | 0.03 | -0.02 | 8/29/2025 3:59:55 PM EST | |||
| 75.00 | 11.70 | 16.50 | 14.10 | % | 0.19 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 80.00 | 16.60 | 21.40 | 19.00 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 85.00 | 21.50 | 26.40 | 23.95 | 25.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:55 PM EST |
| 90.00 | 26.60 | 31.50 | 29.05 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |