Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $62.55 as of 5/30/2025 6:05:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.80 | 26.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.50 | 19.30 | 23.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 16.80 | 20.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.50 | 14.30 | 18.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 50.00 | 11.90 | 16.10 | 14.25 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 6.90 | 11.10 | 8.13 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:49 PM EST |
| 57.50 | 5.10 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.99 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 2.05 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 59 | 0.46 | 0.91 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 0.90 | 2.00 | 1.90 | +0.40 | +26.67% | 3 | 753 | 0.09 | 0.73 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.45 | 0.55 | 0.51 | +0.13 | +34.22% | 13 | 1,151 | 0.15 | 0.35 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 6 | 128 | 0.18 | 0.07 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 0.28 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 1.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 238 | 0.36 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.20 | 0.13 | -0.05 | -27.78% | 5 | 1,022 | 0.21 | -0.09 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 0.35 | 0.50 | 0.50 | -0.12 | -19.36% | 316 | 1,137 | 0.17 | -0.27 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 1.45 | 1.60 | 1.65 | -0.28 | -14.51% | 12 | 263 | 0.15 | -0.65 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 2.10 | 5.80 | 3.85 | -2.75 | -41.67% | 1 | 3 | 0.61 | -0.93 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 70.00 | 4.10 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/30/2025 3:59:49 PM EST |
| 72.50 | 6.60 | 10.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 9.10 | 13.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 14.10 | 18.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 85.00 | 19.10 | 23.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 90.00 | 24.10 | 28.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |