Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $61.94 as of 10/9/2026 7:50:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.90 | 22.50 | 21.70 | % | 0.54 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 42.50 | 19.00 | 19.90 | 19.45 | % | 0.46 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 45.00 | 16.70 | 18.00 | 17.35 | % | 0.39 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 47.50 | 14.50 | 15.00 | 14.75 | % | 0.31 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 50.00 | 11.90 | 12.50 | 12.20 | % | 0.24 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 51.00 | 11.10 | 11.50 | 11.30 | % | 0.22 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 52.00 | 9.80 | 10.60 | 10.20 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 53.00 | 8.80 | 9.50 | 9.15 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 54.00 | 7.80 | 8.60 | 8.20 | % | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 55.00 | 6.80 | 7.50 | 7.15 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 56.00 | 5.80 | 6.40 | 6.10 | % | 0.11 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 57.00 | 4.80 | 5.50 | 5.15 | % | 0.09 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 57.50 | 4.30 | 5.00 | 4.65 | % | 0.08 | 0 | 0 | 0.50 | 1.00 | 0.01 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 58.00 | 3.80 | 4.40 | 4.10 | % | 0.07 | 0 | 0 | 0.40 | 0.99 | 0.01 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 58.50 | 3.30 | 4.30 | 3.80 | % | 0.06 | 0 | 0 | 0.56 | 0.99 | 0.02 | -0.01 | 10/9/2026 4:00:00 PM EST | |||
| 59.00 | 2.85 | 3.80 | 3.33 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.51 | 0.97 | 0.04 | -0.01 | 10/5/2026 | 10/9/2026 4:00:00 PM EST |
| 59.50 | 2.35 | 2.90 | 2.63 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.29 | 0.95 | 0.06 | -0.02 | 10/5/2026 | 10/9/2026 4:00:00 PM EST |
| 60.00 | 2.00 | 2.75 | 2.38 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 207 | 0.40 | 0.91 | 0.09 | -0.03 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 61.00 | 1.20 | 1.75 | 1.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.30 | 0.78 | 0.18 | -0.04 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 62.00 | 0.65 | 0.80 | 0.73 | 0.65 | +0.02 | +3.18% | 0.01 | 1 | 24 | 0.17 | 0.58 | 0.25 | -0.05 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 62.50 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.17 | 0.45 | 0.26 | -0.05 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 63.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 9 | 0.18 | 0.32 | 0.23 | -0.04 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 64.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 28 | 402 | 0.18 | 0.14 | 0.14 | -0.03 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.24 | 0.04 | 0.06 | -0.01 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.30 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 74.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:00 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.39 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.36 | -0.01 | 0.01 | 0.00 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 58.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.32 | -0.01 | 0.02 | -0.01 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.29 | -0.03 | 0.04 | -0.01 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 59.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 83 | 0.28 | -0.05 | 0.06 | -0.02 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 636 | 0.25 | -0.09 | 0.09 | -0.03 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 61.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.02 | -5.41% | 0.00 | 1 | 24 | 0.20 | -0.22 | 0.18 | -0.04 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 62.00 | 0.40 | 0.55 | 0.48 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.18 | -0.42 | 0.25 | -0.05 | 9/24/2026 | 10/9/2026 4:00:00 PM EST |
| 62.50 | 0.70 | 0.80 | 0.75 | 0.89 | -0.46 | -34.08% | 0.01 | 7 | 839 | 0.18 | -0.55 | 0.26 | -0.05 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 63.00 | 0.85 | 1.25 | 1.05 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.17 | -0.68 | 0.23 | -0.04 | 9/23/2026 | 10/9/2026 4:00:00 PM EST |
| 64.00 | 1.80 | 2.25 | 2.03 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | -0.86 | 0.14 | -0.03 | 10/6/2026 | 10/9/2026 4:00:00 PM EST |
| 65.00 | 2.35 | 3.30 | 2.83 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 683 | 0.44 | -0.95 | 0.06 | -0.01 | 10/1/2026 | 10/9/2026 4:00:00 PM EST |
| 66.00 | 3.60 | 4.30 | 3.95 | % | 0.06 | 0 | 0 | 0.52 | -0.99 | 0.02 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 67.00 | 4.70 | 5.30 | 5.00 | 5.73 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 67.50 | 5.10 | 5.80 | 5.45 | 5.03 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:00 PM EST |
| 68.00 | 5.60 | 6.30 | 5.95 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 69.00 | 6.50 | 7.30 | 6.90 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 70.00 | 7.60 | 8.40 | 8.00 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 71.00 | 8.50 | 9.00 | 8.75 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 72.00 | 9.50 | 10.00 | 9.75 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 73.00 | 10.60 | 12.10 | 11.35 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 74.00 | 11.60 | 13.10 | 12.35 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 75.00 | 11.60 | 14.50 | 13.05 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 80.00 | 17.40 | 19.30 | 18.35 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 85.00 | 22.10 | 24.30 | 23.20 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 90.00 | 27.50 | 29.30 | 28.40 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST |