Options Chain for FULLER H B CO COM (FUL) - $63.60 as of 6/12/2026 9:03:45 AM 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 | 26.70 | 31.00 | 28.85 | 24.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:04 PM EST |
| 40.00 | 21.80 | 26.00 | 23.90 | 19.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:04 PM EST |
| 45.00 | 16.60 | 21.00 | 18.80 | % | 0.42 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 50.00 | 11.70 | 16.00 | 13.85 | % | 0.28 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 55.00 | 7.00 | 11.00 | 9.00 | 2.99 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:04 PM EST |
| 60.00 | 1.80 | 6.50 | 4.15 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.52 | 0.85 | 0.09 | -0.05 | 5/19/2026 | 6/12/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.87 | 0.36 | 0.09 | -0.09 | 6/5/2026 | 6/12/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.29 | 0.06 | 0.03 | -0.03 | 5/18/2026 | 6/12/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.74 | 0.01 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:04 PM EST |
| 55.00 | 0.10 | 4.80 | 2.45 | 3.29 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | -0.15 | 0.09 | -0.05 | 5/19/2026 | 6/12/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 4.90 | 2.48 | % | 0.04 | 0 | 0 | 1.17 | -0.64 | 0.09 | -0.09 | 6/12/2026 4:00:04 PM EST | |||
| 70.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 1.01 | -0.94 | 0.03 | -0.03 | 6/12/2026 4:00:04 PM EST | |||
| 75.00 | 9.00 | 13.20 | 11.10 | % | 0.15 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 80.00 | 14.00 | 18.50 | 16.25 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 85.00 | 19.00 | 23.50 | 21.25 | % | 0.25 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST | |||
| 90.00 | 24.00 | 28.50 | 26.25 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:04 PM EST |