Options Chain for FULLER H B CO COM (FUL) - $63.13 as of 4/24/2026 11:27:48 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 | 25.50 | 30.10 | 27.80 | % | 0.79 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 40.00 | 20.50 | 25.20 | 22.85 | % | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 45.00 | 15.50 | 20.00 | 17.75 | % | 0.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 50.00 | 10.50 | 14.80 | 12.65 | % | 0.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 5.50 | 10.00 | 7.75 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.94 | 0.95 | 0.02 | -0.01 | 3/25/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 3.30 | 4.20 | 3.75 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.36 | 0.73 | 0.07 | -0.04 | 4/14/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 0.80 | 2.50 | 1.65 | 1.50 | +0.05 | +3.45% | 0.03 | 1 | 26 | 0.44 | 0.31 | 0.08 | -0.04 | 4/24/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 7 | 0.76 | 0.06 | 0.03 | -0.01 | 4/24/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 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 | 0.15 | 0.08 | % | 0.00 | 0 | 225 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 55.00 | 0.10 | 4.80 | 2.45 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.89 | -0.05 | 0.02 | -0.01 | 3/27/2026 | 4/24/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 4.50 | 2.28 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.59 | -0.27 | 0.07 | -0.04 | 4/22/2026 | 4/24/2026 3:59:57 PM EST |
| 65.00 | 1.55 | 6.00 | 3.78 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.79 | -0.69 | 0.08 | -0.04 | 3/25/2026 | 4/24/2026 3:59:57 PM EST |
| 70.00 | 5.50 | 9.90 | 7.70 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.88 | -0.94 | 0.03 | -0.01 | 4/8/2026 | 4/24/2026 3:59:57 PM EST |
| 75.00 | 10.40 | 14.80 | 12.60 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 80.00 | 15.50 | 20.00 | 17.75 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 85.00 | 20.20 | 25.00 | 22.60 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST | |||
| 90.00 | 25.30 | 30.00 | 27.65 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:57 PM EST |