Options Chain for FULLER H B CO COM (FUL) - $50.44 as of 10/9/2026 6:56:13 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 | 18.10 | 22.00 | 20.05 | % | 0.67 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 35.00 | 12.60 | 17.00 | 14.80 | % | 0.42 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 40.00 | 8.40 | 12.00 | 10.20 | % | 0.26 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 45.00 | 3.80 | 7.50 | 5.65 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.85 | 0.81 | 0.07 | -0.01 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 1.75 | 2.20 | 1.98 | 1.99 | -0.20 | -9.14% | 0.04 | 2 | 60 | 0.40 | 0.44 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.56 | 0.18 | 0.04 | -0.02 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | 0.05 | 0.02 | -0.01 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.95 | 1.48 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 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 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.50 | -0.19 | 0.07 | -0.01 | 10/6/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 2.15 | 4.40 | 3.28 | 2.35 | -0.55 | -18.97% | 0.07 | 7 | 7 | 0.35 | -0.56 | 0.07 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 5.70 | 6.50 | 6.10 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.20 | -0.82 | 0.04 | -0.02 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 9.50 | 12.70 | 11.10 | 4.96 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.70 | -0.95 | 0.02 | -0.01 | 8/25/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 13.50 | 17.30 | 15.40 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.75 | -0.99 | 0.01 | 0.00 | 5/21/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 18.50 | 22.50 | 20.50 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 75.00 | 23.50 | 27.20 | 25.35 | 17.48 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 28.50 | 32.20 | 30.35 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 85.00 | 33.50 | 37.10 | 35.30 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 90.00 | 38.50 | 42.10 | 40.30 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |