Options Chain for FULLER H B CO COM (FUL) - $58.75 as of 3/9/2026 10:54:37 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 | 21.40 | 25.70 | 23.55 | % | 0.67 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 40.00 | 16.20 | 21.00 | 18.60 | % | 0.47 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 45.00 | 11.20 | 16.00 | 13.60 | % | 0.30 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 50.00 | 6.30 | 11.00 | 8.65 | % | 0.17 | 0 | 0 | 1.58 | 0.96 | 0.02 | -0.02 | 3/9/2026 4:00:05 PM EST | |||
| 55.00 | 1.60 | 6.50 | 4.05 | % | 0.07 | 0 | 0 | 1.18 | 0.76 | 0.06 | -0.08 | 3/9/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.36 | 0.39 | 0.08 | -0.08 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.13 | 0.04 | -0.05 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.05 | 0.02 | -0.03 | 3/3/2026 | 3/9/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 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 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/9/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.95 | 1.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.24 | -0.04 | 0.02 | -0.02 | 3/4/2026 | 3/9/2026 4:00:05 PM EST |
| 55.00 | 0.10 | 2.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.24 | 0.06 | -0.08 | 2/23/2026 | 3/9/2026 4:00:05 PM EST |
| 60.00 | 0.30 | 5.00 | 2.65 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.01 | -0.61 | 0.08 | -0.08 | 3/6/2026 | 3/9/2026 4:00:05 PM EST |
| 65.00 | 4.20 | 9.00 | 6.60 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.18 | -0.87 | 0.04 | -0.05 | 3/2/2026 | 3/9/2026 4:00:05 PM EST |
| 70.00 | 9.00 | 13.90 | 11.45 | % | 0.16 | 0 | 0 | 1.47 | -0.95 | 0.02 | -0.03 | 3/9/2026 4:00:05 PM EST | |||
| 75.00 | 14.00 | 19.00 | 16.50 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 80.00 | 19.00 | 23.90 | 21.45 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 85.00 | 24.00 | 28.80 | 26.40 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 90.00 | 29.00 | 33.90 | 31.45 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 95.00 | 34.00 | 38.90 | 36.45 | % | 0.38 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST | |||
| 100.00 | 39.00 | 43.90 | 41.45 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:05 PM EST |