Options Chain for FULLER H B CO COM (FUL) - $50.21 as of 9/24/2026 1:44:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.00 | 17.10 | 15.05 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST | |||
| 40.00 | 8.00 | 12.50 | 10.25 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.40 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 3:59:54 PM EST |
| 45.00 | 3.00 | 7.40 | 5.20 | 4.00 | -1.90 | -32.21% | 0.12 | 30 | 26 | 0.94 | 0.90 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 50.00 | 1.05 | 2.40 | 1.73 | 1.66 | -1.02 | -38.06% | 0.03 | 143 | 278 | 0.38 | 0.49 | 0.10 | -0.03 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.32 | -0.48 | -60.00% | 0.01 | 490 | 612 | 0.38 | 0.12 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 227 | 508 | 0.64 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.01 | -0.04 | -80.00% | 0.01 | 42 | 133 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.01 | -4.77% | 0.00 | 104 | 128 | 0.35 | -0.10 | 0.04 | -0.01 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 50.00 | 0.90 | 2.20 | 1.55 | 1.55 | -0.75 | -32.61% | 0.03 | 157 | 796 | 0.29 | -0.51 | 0.10 | -0.03 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 55.00 | 3.30 | 7.50 | 5.40 | 7.48 | +2.68 | +55.84% | 0.10 | 13 | 13 | 0.92 | -0.88 | 0.05 | -0.02 | 9/24/2026 | 9/24/2026 3:59:54 PM EST |
| 60.00 | 8.90 | 12.20 | 10.55 | 3.92 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 9/24/2026 3:59:54 PM EST |
| 65.00 | 13.20 | 17.50 | 15.35 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST | |||
| 70.00 | 17.70 | 22.50 | 20.10 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST | |||
| 75.00 | 22.90 | 27.50 | 25.20 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST | |||
| 80.00 | 27.70 | 32.50 | 30.10 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST | |||
| 85.00 | 32.70 | 37.50 | 35.10 | % | 0.41 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST | |||
| 90.00 | 37.70 | 42.50 | 40.10 | % | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/24/2026 3:59:54 PM EST |