Options Chain for FULLER H B CO COM (FUL) - $58.97 as of 10/15/2025 4:05:37 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 | 27.00 | 31.80 | 29.40 | % | 0.98 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 35.00 | 22.10 | 27.00 | 24.55 | % | 0.70 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 40.00 | 17.00 | 21.90 | 19.45 | % | 0.49 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 45.00 | 12.00 | 16.70 | 14.35 | % | 0.32 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 50.00 | 7.00 | 11.70 | 9.35 | 9.51 | % | 0.19 | 2 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:47 PM EST | |
| 55.00 | 2.00 | 6.80 | 4.40 | 4.02 | 0.00 | 0.00% | 0.08 | 0 | 27 | 2.64 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.29 | 0.31 | 0.24 | -0.09 | 10/10/2025 | 10/15/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 218 | 0.73 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.59 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.60 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 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 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/15/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 156 | 0.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 106 | 2.46 | -0.69 | 0.24 | -0.09 | 10/10/2025 | 10/15/2025 3:59:47 PM EST |
| 65.00 | 3.50 | 8.00 | 5.75 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 2.42 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/15/2025 3:59:47 PM EST |
| 70.00 | 8.50 | 13.00 | 10.75 | % | 0.15 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 75.00 | 13.50 | 18.30 | 15.90 | % | 0.21 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 80.00 | 18.50 | 23.30 | 20.90 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST | |||
| 85.00 | 23.50 | 28.30 | 25.90 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:47 PM EST |