Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $60.97 as of 10/29/2025 9:24:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.00 | 28.00 | 26.00 | % | 0.74 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 37.50 | 21.50 | 25.50 | 23.50 | % | 0.63 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 40.00 | 19.80 | 22.40 | 21.10 | % | 0.53 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 42.50 | 17.10 | 20.10 | 18.60 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 45.00 | 14.80 | 17.40 | 16.10 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 47.50 | 12.30 | 14.80 | 13.55 | 12.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 9.70 | 12.30 | 11.00 | 11.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 3:59:56 PM EST |
| 52.50 | 7.30 | 9.80 | 8.55 | 9.85 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 4.80 | 7.30 | 6.05 | 8.11 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.66 | 0.97 | 0.05 | 0.00 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 57.50 | 1.95 | 4.40 | 3.18 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 510 | 0.42 | 0.88 | 0.09 | -0.01 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 1.45 | 1.60 | 1.53 | 1.50 | -0.76 | -33.63% | 0.03 | 40 | 477 | 0.19 | 0.62 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 62.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.37 | -48.06% | 0.01 | 10 | 1,135 | 0.18 | 0.26 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 6 | 1,465 | 0.20 | 0.07 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 788 | 0.27 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.34 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.36 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 470 | 1.23 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 88 | 107 | 0.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 1 | 277 | 0.26 | -0.03 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 57.50 | 0.20 | 0.35 | 0.28 | 0.27 | +0.10 | +58.83% | 0.00 | 11 | 1,789 | 0.21 | -0.12 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.91 | +0.31 | +51.67% | 0.01 | 96 | 1,603 | 0.19 | -0.38 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 62.50 | 2.25 | 2.45 | 2.35 | 2.34 | +0.56 | +31.47% | 0.04 | 9 | 723 | 0.19 | -0.74 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 65.00 | 3.20 | 5.00 | 4.10 | 4.20 | +1.19 | +39.54% | 0.06 | 1 | 444 | 0.34 | -0.93 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 67.50 | 5.60 | 8.20 | 6.90 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 162 | 0.59 | -0.99 | 0.01 | 0.00 | 10/2/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 8.20 | 10.70 | 9.45 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 72.50 | 10.70 | 13.30 | 12.00 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 13.10 | 15.70 | 14.40 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 80.00 | 18.10 | 20.70 | 19.40 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 85.00 | 23.10 | 25.70 | 24.40 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 90.00 | 28.00 | 30.70 | 29.35 | 27.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/29/2025 3:59:56 PM EST |