Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

UL
Unilever plc
stock NYSE ADR

At Close
Aug 14, 2026 3:59:58 PM EDT
62.09USD-0.941%(-0.59)2,007,892
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 8:37:30 AM EDT
62.32USD-0.574%(-0.36)3,489
After-hours
Aug 13, 2026 4:10:30 PM EDT
62.68USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllUL1UL
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
233222850


UL Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

UL Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

UL Aug 14, 2026 Exp. - Max Pain @ $63.00

Puts
Calls


UL Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
78.00 C0.100%1108-11UL260814C00078000
77.00 C00%0UL260814C00077000
76.00 C0.100%1108-11UL260814C00076000
75.00 C0.050%1108-11UL260814C00075000
74.00 C00%0UL260814C00074000
73.00 C00%0UL260814C00073000
72.00 C00%0UL260814C00072000
71.00 C00%0UL260814C00071000
70.00 C00%0UL260814C00070000
69.00 C00%0UL260814C00069000
68.00 C0.40+166.67%1507-29UL260814C00068000
67.00 C0.15+200.00%15508-03UL260814C00067000
66.00 C0.02-90.91%11508-11UL260814C00066000
65.00 C0.40-2.44%3508-05UL260814C00065000
64.00 C0.20-45.95%83208-10UL260814C00064000
63.00 C0.50-33.33%21620708-10UL260814C00063000
62.00 C0.80+220.00%51108-13UL260814C00062000
61.00 C0.94-66.31%2408-12UL260814C00061000
60.00 C2.50-30.56%1108-11UL260814C00060000
59.50 C00%0UL260814C00059500
59.00 C00%0UL260814C00059000
58.50 C00%0UL260814C00058500
58.00 C00%0UL260814C00058000
57.50 C5.000%2108-10UL260814C00057500
57.00 C5.460%2108-10UL260814C00057000
56.00 C5.660%2108-12UL260814C00056000
55.00 C6.630%2108-12UL260814C00055000
54.00 C00%0UL260814C00054000
53.00 C00%0UL260814C00053000
52.00 C00%0UL260814C00052000
51.00 C00%0UL260814C00051000
50.00 C00%0UL260814C00050000
49.00 C16.080%2107-30UL260814C00049000
45.00 C19.35-3.49%2208-03UL260814C00045000
Puts
StrikePriceChangeVolOILastContract Name
78.00 P00%0UL260814P00078000
77.00 P00%0UL260814P00077000
76.00 P00%0UL260814P00076000
75.00 P00%0UL260814P00075000
74.00 P00%0UL260814P00074000
73.00 P00%0UL260814P00073000
72.00 P00%0UL260814P00072000
71.00 P00%0UL260814P00071000
70.00 P00%0UL260814P00070000
69.00 P00%0UL260814P00069000
68.00 P00%0UL260814P00068000
67.00 P00%0UL260814P00067000
66.00 P00%0UL260814P00066000
65.00 P00%0UL260814P00065000
64.00 P1.82+30.00%1708-11UL260814P00064000
63.00 P1.00+53.85%12108-10UL260814P00063000
62.00 P0.20-71.43%12508-13UL260814P00062000
61.00 P00%0UL260814P00061000
60.00 P0.150.00%1308-10UL260814P00060000
59.50 P0.150.00%1208-06UL260814P00059500
59.00 P0.10-90.10%2208-03UL260814P00059000
58.50 P00%0UL260814P00058500
58.00 P0.800%1107-06UL260814P00058000
57.50 P00%0UL260814P00057500
57.00 P0.37-13.95%9507-27UL260814P00057000
56.00 P0.30+15.38%2407-27UL260814P00056000
55.00 P0.05-73.68%1508-06UL260814P00055000
54.00 P00%0UL260814P00054000
53.00 P0.07-53.33%3307-28UL260814P00053000
52.00 P00%0UL260814P00052000
51.00 P00%0UL260814P00051000
50.00 P00%0UL260814P00050000
49.00 P00%0UL260814P00049000
45.00 P00%0UL260814P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC