Options Chain for FULLER H B CO COM (FUL) - $59.17 as of 8/7/2026 6:04:39 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 | 28.50 | 33.40 | 30.95 | % | 1.03 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 35.00 | 23.50 | 28.40 | 25.95 | % | 0.74 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 18.50 | 23.40 | 20.95 | % | 0.52 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 13.50 | 18.40 | 15.95 | % | 0.35 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 8.50 | 12.70 | 10.60 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 55.00 | 5.90 | 6.60 | 6.25 | 4.32 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.63 | 0.84 | 0.05 | -0.03 | 7/16/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 1.65 | 2.40 | 2.03 | 2.00 | +0.76 | +61.29% | 0.03 | 5 | 14 | 0.38 | 0.55 | 0.07 | -0.06 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.23 | 0.05 | -0.05 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.41 | 0.06 | 0.02 | -0.02 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | 0.01 | 0.01 | -0.01 | 6/17/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 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 | 0.10 | 0.05 | % | 0.00 | 0 | 59 | 1.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 2.90 | 1.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 30 | 0.38 | -0.16 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 0.55 | 4.90 | 2.73 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.60 | -0.45 | 0.07 | -0.06 | 7/21/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 3.00 | 6.50 | 4.75 | % | 0.07 | 0 | 0 | 0.77 | -0.77 | 0.05 | -0.05 | 8/7/2026 3:59:54 PM EST | |||
| 70.00 | 6.60 | 11.40 | 9.00 | % | 0.13 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 75.00 | 11.50 | 16.30 | 13.90 | % | 0.19 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 80.00 | 16.70 | 21.50 | 19.10 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 85.00 | 21.80 | 26.50 | 24.15 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 90.00 | 26.70 | 31.50 | 29.10 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |