Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $60.12 as of 7/1/2026 10:05:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 15.30 | 17.60 | 16.45 | 15.12 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 1:59:03 PM EST |
| 45.00 | 14.30 | 16.80 | 15.55 | % | 0.35 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 46.00 | 13.10 | 16.00 | 14.55 | % | 0.32 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 47.00 | 12.10 | 14.80 | 13.45 | 13.00 | 0.00 | 0.00% | 0.29 | 0 | 22 | 4.46 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 48.00 | 11.30 | 13.60 | 12.45 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 22 | 3.89 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 49.00 | 10.10 | 12.80 | 11.45 | % | 0.23 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 50.00 | 9.60 | 11.10 | 10.35 | % | 0.21 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 51.00 | 8.60 | 10.10 | 9.35 | % | 0.18 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 52.00 | 7.60 | 9.10 | 8.35 | % | 0.16 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 53.00 | 6.60 | 8.10 | 7.35 | % | 0.14 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 54.00 | 5.80 | 7.00 | 6.40 | % | 0.12 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 54.50 | 5.30 | 6.60 | 5.95 | 5.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 55.00 | 5.40 | 6.10 | 5.75 | 5.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 55.50 | 4.30 | 5.50 | 4.90 | % | 0.09 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 56.00 | 3.80 | 5.10 | 4.45 | % | 0.08 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 56.50 | 3.30 | 4.60 | 3.95 | % | 0.07 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 57.00 | 2.80 | 4.20 | 3.50 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 1:59:03 PM EST |
| 57.50 | 2.80 | 3.60 | 3.20 | % | 0.06 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 58.00 | 2.20 | 3.00 | 2.60 | 2.60 | +1.60 | +160.00% | 0.04 | 1 | 43 | 0.75 | 1.00 | 0.01 | 0.00 | 7/1/2026 | 7/1/2026 1:59:03 PM EST |
| 58.50 | 1.55 | 2.60 | 2.08 | % | 0.04 | 0 | 0 | 0.72 | 0.99 | 0.03 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 59.00 | 1.10 | 2.25 | 1.68 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.62 | 0.97 | 0.06 | -0.01 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 59.50 | 0.60 | 2.00 | 1.30 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.75 | 0.95 | 0.13 | -0.02 | 6/25/2026 | 7/1/2026 1:59:03 PM EST |
| 60.00 | 0.25 | 1.25 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.57 | 0.85 | 0.28 | -0.08 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 61.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.12 | +150.00% | 0.00 | 1 | 27 | 0.23 | 0.45 | 0.50 | -0.17 | 7/1/2026 | 7/1/2026 1:59:03 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 2 | 693 | 0.40 | 0.09 | 0.19 | -0.03 | 7/1/2026 | 7/1/2026 1:59:03 PM EST |
| 63.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.01 | 0.02 | 0.00 | 6/29/2026 | 7/1/2026 1:59:03 PM EST |
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 66.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 67.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 68.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 71.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 1:59:03 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:03 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 1:59:03 PM EST | |
| 46.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 51.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/1/2026 1:59:03 PM EST |
| 52.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 1:59:03 PM EST |
| 53.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 1:59:03 PM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/1/2026 1:59:03 PM EST |
| 54.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 1:59:03 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/1/2026 1:59:03 PM EST |
| 55.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 1:59:03 PM EST |
| 56.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 1:59:03 PM EST |
| 56.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 1:59:03 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 1:59:03 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 1:59:03 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.01 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 58.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.49 | -0.01 | 0.03 | 0.00 | 6/25/2026 | 7/1/2026 1:59:03 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | -0.03 | 0.06 | -0.01 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 59.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.05 | 0.13 | -0.02 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | -0.15 | 0.28 | -0.08 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 61.00 | 0.35 | 0.45 | 0.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.26 | -0.55 | 0.50 | -0.17 | 6/30/2026 | 7/1/2026 1:59:03 PM EST |
| 62.00 | 0.95 | 1.60 | 1.28 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.64 | -0.91 | 0.19 | -0.03 | 6/29/2026 | 7/1/2026 1:59:03 PM EST |
| 63.00 | 1.70 | 2.55 | 2.13 | % | 0.03 | 0 | 0 | 0.87 | -0.99 | 0.02 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 64.00 | 2.60 | 4.20 | 3.40 | % | 0.05 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 65.00 | 2.60 | 5.00 | 3.80 | % | 0.06 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 66.00 | 4.50 | 6.50 | 5.50 | % | 0.08 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 67.00 | 5.50 | 6.90 | 6.20 | % | 0.09 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 68.00 | 6.50 | 8.00 | 7.25 | % | 0.11 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 69.00 | 7.50 | 8.90 | 8.20 | % | 0.12 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 70.00 | 7.80 | 10.10 | 8.95 | % | 0.13 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 71.00 | 8.70 | 10.90 | 9.80 | % | 0.14 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST | |||
| 72.00 | 10.50 | 12.00 | 11.25 | % | 0.16 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 1:59:03 PM EST |