Options Chain for FULLER H B CO COM (FUL) - $59.49 as of 1/22/2026 7:30:23 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 | 28.00 | 32.90 | 30.45 | % | 1.01 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 35.00 | 23.00 | 27.90 | 25.45 | % | 0.73 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 40.00 | 18.50 | 23.10 | 20.80 | % | 0.52 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 45.00 | 13.50 | 17.80 | 15.65 | % | 0.35 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 50.00 | 8.50 | 12.70 | 10.60 | % | 0.21 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 55.00 | 3.50 | 8.10 | 5.80 | 9.73 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.75 | 0.85 | 0.04 | -0.02 | 1/14/2026 | 1/22/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 1.59 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.46 | 0.56 | 0.08 | -0.03 | 1/20/2026 | 1/22/2026 3:59:58 PM EST |
| 65.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.23 | 0.25 | 0.05 | -0.03 | 1/21/2026 | 1/22/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.61 | 0.06 | 0.02 | -0.01 | 1/15/2026 | 1/22/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.39 | 0.01 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/22/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 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 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/22/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/22/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.57 | -0.02 | 0.01 | 0.00 | 1/20/2026 | 1/22/2026 3:59:58 PM EST |
| 55.00 | 0.20 | 1.10 | 0.65 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.15 | 0.04 | -0.02 | 1/20/2026 | 1/22/2026 3:59:58 PM EST |
| 60.00 | 0.05 | 4.90 | 2.48 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | -0.44 | 0.08 | -0.03 | 1/20/2026 | 1/22/2026 3:59:58 PM EST |
| 65.00 | 2.85 | 7.50 | 5.18 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.70 | -0.75 | 0.05 | -0.03 | 1/16/2026 | 1/22/2026 3:59:58 PM EST |
| 70.00 | 7.00 | 11.80 | 9.40 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -0.94 | 0.02 | -0.01 | 1/15/2026 | 1/22/2026 3:59:58 PM EST |
| 75.00 | 12.10 | 16.80 | 14.45 | % | 0.19 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 80.00 | 17.10 | 21.80 | 19.45 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 85.00 | 22.10 | 27.00 | 24.55 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 90.00 | 27.10 | 32.00 | 29.55 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST | |||
| 95.00 | 32.10 | 37.00 | 34.55 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/22/2026 3:59:58 PM EST |