Options Chain for UNILEVER PLC SPON ADR NEW (UL) - $62.89 as of 9/12/2025 9:32:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.90 | 27.50 | 25.70 | % | 0.69 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 40.00 | 21.40 | 24.70 | 23.05 | 23.85 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 42.50 | 18.90 | 22.30 | 20.60 | % | 0.48 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 45.00 | 16.60 | 20.00 | 18.30 | % | 0.41 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 47.50 | 14.00 | 17.50 | 15.75 | % | 0.33 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 50.00 | 12.10 | 14.70 | 13.40 | % | 0.27 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 52.50 | 9.80 | 12.40 | 11.10 | % | 0.21 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 55.00 | 7.10 | 9.70 | 8.40 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:54 PM EST |
| 57.50 | 4.60 | 7.20 | 5.90 | 5.02 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 1.95 | 3.20 | 2.58 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 355 | 0.35 | 0.97 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 62.50 | 0.75 | 0.90 | 0.83 | 0.95 | 0.00 | 0.00% | 0.01 | 2 | 596 | 0.17 | 0.63 | 0.28 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 988 | 0.18 | 0.06 | 0.09 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.35 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 494 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 428 | 0.30 | -0.03 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 62.50 | 0.30 | 0.45 | 0.38 | 0.35 | +0.06 | +20.69% | 0.01 | 6 | 877 | 0.16 | -0.37 | 0.28 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 65.00 | 1.05 | 3.30 | 2.18 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.60 | -0.94 | 0.09 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 67.50 | 2.90 | 5.40 | 4.15 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 70.00 | 5.50 | 7.90 | 6.70 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 10.50 | 12.90 | 11.70 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 15.60 | 18.60 | 17.10 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 20.20 | 23.60 | 21.90 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 25.00 | 28.60 | 26.80 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |