Options Chain for FULLER H B CO COM (FUL) - $57.03 as of 5/13/2025 11:44:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.60 | 19.30 | 13.85 | 0.00 | 0.00% | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:59:01 AM EST |
| 45.00 | 9.60 | 14.40 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 50.00 | 4.60 | 9.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 55.00 | 1.75 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 96 | 0.54 | 0.87 | 0.12 | -0.07 | 4/9/2025 | 5/13/2025 10:59:01 AM EST |
| 60.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 55 | 2.85 | 0.05 | 0.06 | -0.03 | 4/10/2025 | 5/13/2025 10:59:01 AM EST |
| 65.00 | 0.00 | 2.90 | 0.78 | 0.00 | 0.00% | 0 | 34 | 2.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 10:59:01 AM EST |
| 70.00 | 0.00 | 4.80 | 0.02 | 0.00 | 0.00% | 0 | 24 | 4.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:59:01 AM EST |
| 75.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 7 | 4.79 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/13/2025 10:59:01 AM EST |
| 80.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 5.27 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/13/2025 10:59:01 AM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.51 | 0.00 | 0.00% | 0 | 5 | 6.09 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/13/2025 10:59:01 AM EST |
| 95.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 6 | 6.44 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/13/2025 10:59:01 AM EST |
| 100.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/13/2025 10:59:01 AM EST |
| 105.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 16 | 7.07 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/13/2025 10:59:01 AM EST |
| 110.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 7 | 7.36 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/13/2025 10:59:01 AM EST |
| 115.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 5/13/2025 10:59:01 AM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 10:59:01 AM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:59:01 AM EST |
| 55.00 | 0.00 | 0.25 | 4.15 | 0.00 | 0.00% | 0 | 18 | 0.47 | -0.13 | 0.12 | -0.07 | 4/4/2025 | 5/13/2025 10:59:01 AM EST |
| 60.00 | 1.10 | 5.30 | 5.50 | 0.00 | 0.00% | 0 | 12 | 1.62 | -0.95 | 0.06 | -0.03 | 5/2/2025 | 5/13/2025 10:59:01 AM EST |
| 65.00 | 5.80 | 10.50 | 10.87 | 0.00 | 0.00% | 0 | 8 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 10:59:01 AM EST |
| 70.00 | 10.60 | 15.40 | 18.24 | 0.00 | 0.00% | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:59:01 AM EST |
| 75.00 | 15.60 | 20.50 | 12.95 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/13/2025 10:59:01 AM EST |
| 80.00 | 20.70 | 25.40 | 20.00 | 0.00 | 0.00% | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/13/2025 10:59:01 AM EST |
| 85.00 | 25.70 | 30.40 | 18.50 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/13/2025 10:59:01 AM EST |
| 90.00 | 30.70 | 35.40 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 95.00 | 35.70 | 40.50 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 100.00 | 40.90 | 45.50 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 105.00 | 45.70 | 50.50 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 110.00 | 50.70 | 55.50 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 115.00 | 55.80 | 60.50 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST | |||
| 120.00 | 60.70 | 65.50 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:01 AM EST |