Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $59.18 as of 3/31/2025 2:50:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.10 | 28.90 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 23.50 | 26.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 37.50 | 20.30 | 23.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 17.60 | 21.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.50 | 16.00 | 18.80 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 13.50 | 15.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 47.50 | 10.70 | 12.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 7.70 | 11.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 52.50 | 6.20 | 9.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 3.20 | 5.80 | 4.00 | 0.00 | 0.00% | 0 | 495 | 0.44 | 0.96 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 57.50 | 2.40 | 2.50 | 2.51 | +0.41 | +19.53% | 4 | 228 | 0.19 | 0.83 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 0.60 | 0.75 | 0.71 | +0.06 | +9.24% | 419 | 1,236 | 0.17 | 0.44 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 62.50 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 29 | 682 | 0.15 | 0.08 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 20 | 2,625 | 0.23 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 67.50 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:56 PM EST |
| 52.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 23 | 0.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 2 | 145 | 0.24 | -0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 57.50 | 0.20 | 0.30 | 0.26 | -0.09 | -25.72% | 4 | 919 | 0.19 | -0.17 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 60.00 | 1.00 | 1.25 | 1.15 | -0.14 | -10.86% | 5 | 407 | 0.16 | -0.56 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 62.50 | 2.50 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.92 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 65.00 | 3.60 | 7.50 | % | 0 | 0 | 0.62 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 67.50 | 7.00 | 9.20 | 8.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:56 PM EST |
| 70.00 | 8.70 | 11.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 75.00 | 13.90 | 16.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 80.00 | 19.60 | 21.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |