Options Chain for FULLER H B CO COM (FUL) - $58.67 as of 11/28/2025 3:39:44 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 | 26.00 | 30.90 | 28.45 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 35.00 | 21.00 | 25.90 | 23.45 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 40.00 | 16.00 | 20.90 | 18.45 | % | 0.46 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 11.00 | 15.90 | 13.45 | % | 0.30 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 50.00 | 6.00 | 10.70 | 8.35 | % | 0.17 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 55.00 | 1.50 | 6.00 | 3.75 | % | 0.07 | 0 | 0 | 0.50 | 0.83 | 0.04 | -0.10 | 11/28/2025 12:59:56 PM EST | |||
| 60.00 | 0.05 | 4.90 | 2.48 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.42 | 0.55 | 0.07 | -0.10 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.17 | 0.25 | 0.05 | -0.07 | 11/28/2025 12:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.44 | 0.08 | 0.02 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.67 | 0.02 | 0.01 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 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 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.74 | -0.03 | 0.01 | -0.08 | 11/28/2025 12:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.30 | -0.17 | 0.04 | -0.10 | 11/28/2025 12:59:56 PM EST | |||
| 60.00 | 0.05 | 4.90 | 2.48 | 3.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | -0.45 | 0.07 | -0.10 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 4.00 | 8.70 | 6.35 | % | 0.10 | 0 | 0 | 0.99 | -0.75 | 0.05 | -0.07 | 11/28/2025 12:59:56 PM EST | |||
| 70.00 | 9.00 | 13.80 | 11.40 | % | 0.16 | 0 | 0 | 1.28 | -0.92 | 0.02 | -0.03 | 11/28/2025 12:59:56 PM EST | |||
| 75.00 | 14.00 | 18.90 | 16.45 | % | 0.22 | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 80.00 | 19.00 | 23.90 | 21.45 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 85.00 | 24.00 | 28.90 | 26.45 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |