Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $61.23 as of 8/17/2026 9:09:40 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 | 20.50 | 22.00 | 21.25 | 23.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 42.50 | 18.20 | 19.30 | 18.75 | % | 0.44 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 45.00 | 15.50 | 17.00 | 16.25 | 19.26 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:48 PM EST |
| 47.50 | 13.20 | 14.30 | 13.75 | 16.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 49.00 | 11.70 | 12.80 | 12.25 | % | 0.25 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 50.00 | 11.20 | 11.50 | 11.35 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 51.00 | 9.80 | 10.60 | 10.20 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 52.00 | 8.90 | 9.70 | 9.30 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 52.50 | 8.40 | 9.10 | 8.75 | % | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 53.00 | 7.90 | 8.60 | 8.25 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 54.00 | 6.80 | 7.70 | 7.25 | % | 0.13 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 55.00 | 5.90 | 6.50 | 6.20 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 56.00 | 4.80 | 5.70 | 5.25 | % | 0.09 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 57.00 | 4.00 | 4.50 | 4.25 | % | 0.07 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 57.50 | 3.50 | 4.00 | 3.75 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 58.00 | 3.00 | 3.50 | 3.25 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | 0.98 | 0.02 | -0.01 | 7/20/2026 | 8/17/2026 3:59:48 PM EST |
| 58.50 | 2.50 | 3.10 | 2.80 | % | 0.05 | 0 | 0 | 0.48 | 0.97 | 0.04 | -0.02 | 8/17/2026 3:59:48 PM EST | |||
| 59.00 | 2.05 | 2.55 | 2.30 | % | 0.04 | 0 | 0 | 0.39 | 0.94 | 0.08 | -0.03 | 8/17/2026 3:59:48 PM EST | |||
| 59.50 | 1.60 | 2.05 | 1.83 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.33 | 0.89 | 0.12 | -0.04 | 8/13/2026 | 8/17/2026 3:59:48 PM EST |
| 60.00 | 1.35 | 1.60 | 1.48 | 1.42 | -0.55 | -27.92% | 0.02 | 11 | 17 | 0.23 | 0.82 | 0.18 | -0.06 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 61.00 | 0.65 | 0.80 | 0.73 | 0.65 | -2.19 | -77.12% | 0.01 | 1 | 13 | 0.22 | 0.59 | 0.28 | -0.07 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 62.00 | 0.20 | 0.35 | 0.28 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.21 | 0.31 | 0.26 | -0.06 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 62.50 | 0.10 | 0.75 | 0.43 | 0.15 | -0.34 | -69.39% | 0.01 | 9 | 1,548 | 0.36 | 0.20 | 0.21 | -0.05 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.19 | -63.34% | 0.00 | 4 | 53 | 0.26 | 0.11 | 0.14 | -0.03 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 195 | 0.32 | 0.03 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 572 | 2,279 | 0.34 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:48 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:48 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:48 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:48 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:48 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,293 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:48 PM EST |
| 73.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:48 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:48 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 77.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 77.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/17/2026 3:59:48 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/17/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 8/17/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/17/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 74 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.88 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.82 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 589 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:48 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 52.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:48 PM EST |
| 53.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:48 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:48 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:48 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,823 | 0.44 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.39 | -0.02 | 0.02 | -0.01 | 8/13/2026 | 8/17/2026 3:59:48 PM EST |
| 58.50 | 0.00 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | -0.03 | 0.04 | -0.02 | 8/3/2026 | 8/17/2026 3:59:48 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 48 | 0.30 | -0.06 | 0.08 | -0.03 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 59.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.25 | -0.12 | 0.12 | -0.04 | 8/13/2026 | 8/17/2026 3:59:48 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.07 | +100.00% | 0.00 | 4 | 1,068 | 0.23 | -0.18 | 0.18 | -0.06 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 61.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.22 | +122.23% | 0.01 | 13 | 205 | 0.21 | -0.41 | 0.28 | -0.07 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 62.00 | 0.80 | 1.10 | 0.95 | 1.10 | +0.58 | +111.54% | 0.02 | 10 | 93 | 0.20 | -0.69 | 0.26 | -0.06 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 62.50 | 1.20 | 1.55 | 1.38 | 1.50 | +0.18 | +13.64% | 0.02 | 2 | 315 | 0.32 | -0.80 | 0.21 | -0.05 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 63.00 | 1.65 | 2.05 | 1.85 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.38 | -0.89 | 0.14 | -0.03 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 64.00 | 2.55 | 3.10 | 2.83 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.52 | -0.97 | 0.05 | -0.01 | 8/14/2026 | 8/17/2026 3:59:48 PM EST |
| 65.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.30 | +8.58% | 0.06 | 1 | 157 | 0.50 | -1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:48 PM EST |
| 66.00 | 4.50 | 5.20 | 4.85 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.78 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:48 PM EST |
| 67.00 | 5.50 | 6.50 | 6.00 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:48 PM EST |
| 67.50 | 4.70 | 6.40 | 5.55 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.71 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:48 PM EST |
| 68.00 | 6.30 | 7.50 | 6.90 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 69.00 | 7.30 | 8.40 | 7.85 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 70.00 | 8.10 | 9.70 | 8.90 | 6.64 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.44 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:48 PM EST |
| 71.00 | 9.50 | 10.30 | 9.90 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 72.00 | 10.10 | 11.70 | 10.90 | % | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 72.50 | 10.50 | 11.80 | 11.15 | % | 0.15 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 73.00 | 11.00 | 12.30 | 11.65 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 74.00 | 12.00 | 13.50 | 12.75 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 75.00 | 13.20 | 14.30 | 13.75 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 76.00 | 14.40 | 15.10 | 14.75 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 77.00 | 15.10 | 16.60 | 15.85 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 77.50 | 15.50 | 16.80 | 16.15 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 78.00 | 16.20 | 17.30 | 16.75 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 80.00 | 18.20 | 19.30 | 18.75 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 85.00 | 23.00 | 24.60 | 23.80 | % | 0.28 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:48 PM EST | |||
| 90.00 | 27.80 | 29.80 | 28.80 | 28.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:48 PM EST |
| 95.00 | 32.80 | 34.80 | 33.80 | 33.34 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:48 PM EST |