Options Chain for FULLER H B CO COM (FUL) - $60.15 as of 7/1/2025 7:26:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.20 | 32.50 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 35.00 | 23.20 | 27.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 40.00 | 17.70 | 22.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 45.00 | 13.10 | 17.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 50.00 | 8.40 | 12.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 55.00 | 3.30 | 7.30 | 5.95 | -1.55 | -20.67% | 2 | 9 | 0.99 | 0.84 | 0.05 | -0.02 | 6/30/2025 | 6/30/2025 4:00:01 PM EST |
| 60.00 | 0.10 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 65 | 0.77 | 0.49 | 0.08 | -0.05 | 6/26/2025 | 6/30/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.18 | 0.05 | -0.04 | 6/27/2025 | 6/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,121 | 0.45 | 0.04 | 0.02 | -0.01 | 6/26/2025 | 6/30/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.01 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 55.00 | 0.10 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 72 | 0.37 | -0.16 | 0.05 | -0.02 | 6/27/2025 | 6/30/2025 4:00:01 PM EST |
| 60.00 | 0.35 | 3.00 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.51 | 0.08 | -0.05 | 6/27/2025 | 6/30/2025 4:00:01 PM EST |
| 65.00 | 2.50 | 5.30 | 4.75 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.82 | 0.05 | -0.04 | 6/26/2025 | 6/30/2025 4:00:01 PM EST |
| 70.00 | 7.50 | 12.20 | % | 0 | 0 | 1.01 | -0.96 | 0.02 | -0.01 | 6/30/2025 4:00:01 PM EST | |||
| 75.00 | 12.50 | 17.40 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 80.00 | 17.50 | 22.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST | |||
| 85.00 | 22.50 | 27.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:01 PM EST |