Options Chain for FULLER H B CO COM (FUL) - $57.61 as of 3/28/2025 7:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.50 | 22.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 12.50 | 17.00 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 7.50 | 12.00 | % | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 2.90 | 7.50 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.83 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 1.35 | 2.45 | 1.60 | -1.40 | -46.67% | 2 | 31 | 0.39 | 0.50 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.30 | -0.40 | -57.15% | 9 | 123 | 0.33 | 0.19 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.65 | 0.14 | -0.06 | -30.00% | 2 | 19 | 0.52 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.50 | 1.07 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 2 | 25 | 0.56 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.10 | 0.40 | 0.30 | +0.13 | +76.48% | 39 | 74 | 0.34 | -0.17 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 1.45 | 2.60 | 2.00 | +0.97 | +94.18% | 16 | 28 | 0.37 | -0.50 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 3.00 | 7.70 | 6.18 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.81 | 0.05 | -0.03 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 8.00 | 12.80 | % | 0 | 0 | 1.12 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 70.00 | 13.00 | 17.90 | % | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 18.00 | 22.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 80.00 | 23.00 | 27.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 85.00 | 28.00 | 32.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 90.00 | 33.10 | 38.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |