Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $61.07 as of 3/23/2026 9:16:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 11.20 | 11.50 | 11.35 | % | 0.23 | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 55.00 | 6.40 | 6.60 | 6.50 | % | 0.12 | 0 | 0 | 0.30 | 0.90 | 0.03 | -0.03 | 3/23/2026 3:59:55 PM EST | |||
| 60.00 | 2.20 | 2.50 | 2.35 | 2.40 | -0.48 | -16.67% | 0.04 | 10 | 80 | 0.26 | 0.64 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 62.50 | 1.00 | 1.05 | 1.03 | 1.15 | -0.10 | -8.00% | 0.02 | 78 | 232 | 0.24 | 0.39 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.34 | -0.16 | -32.00% | 0.01 | 292 | 313 | 0.24 | 0.17 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 880 | 504 | 0.24 | 0.07 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 72 | 455 | 0.33 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.36 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.42 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 84 | 270 | 0.42 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 1,506 | 824 | 0.31 | -0.10 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | 0.85 | -0.14 | -14.15% | 0.02 | 76 | 819 | 0.25 | -0.36 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 62.50 | 2.15 | 2.40 | 2.28 | 2.09 | +0.04 | +1.96% | 0.04 | 49 | 1,598 | 0.25 | -0.61 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 3.70 | 4.30 | 4.00 | 3.64 | -0.16 | -4.22% | 0.06 | 10 | 2,532 | 0.29 | -0.83 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 67.50 | 5.70 | 6.80 | 6.25 | 5.98 | +0.14 | +2.40% | 0.09 | 2 | 796 | 0.39 | -0.93 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 70.00 | 7.00 | 9.50 | 8.25 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.53 | -0.98 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 72.50 | 9.50 | 11.90 | 10.70 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.59 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 75.00 | 11.80 | 15.20 | 13.50 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 77.50 | 14.20 | 18.00 | 16.10 | 8.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 3:59:55 PM EST |
| 80.00 | 16.70 | 19.80 | 18.25 | 6.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:55 PM EST |
| 85.00 | 21.70 | 25.00 | 23.35 | 12.66 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 3:59:55 PM EST |
| 90.00 | 26.70 | 30.40 | 28.55 | 17.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/23/2026 3:59:55 PM EST |
| 95.00 | 31.70 | 35.50 | 33.60 | 23.58 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 3:59:55 PM EST |
| 100.00 | 36.70 | 40.20 | 38.45 | % | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 105.00 | 41.70 | 44.80 | 43.25 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 110.00 | 46.70 | 50.50 | 48.60 | % | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |