Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

All UL1 UL

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
434	8,875	1,593	7,448

UL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

UL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

UL Aug 21, 2026 Exp. - Max Pain @ $62.50

Puts

Calls

UL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.10	-9.09%	488	74	03-17	UL260821C00095000
90.00 C	0.88	+1,366.67%	1	70	04-21	UL260821C00090000
85.00 C	0.07	-22.22%	226	113	03-30	UL260821C00085000
80.00 C	0.15	+50.00%	2	232	05-06	UL260821C00080000
78.00 C	0	0%	0			UL260821C00078000
77.50 C	0.05	0.00%	2	149	05-12	UL260821C00077500
77.00 C	0	0%	0			UL260821C00077000
76.00 C	0	0%	0			UL260821C00076000
75.00 C	0.05	-37.50%	9	550	06-30	UL260821C00075000
74.00 C	0	0%	0			UL260821C00074000
73.00 C	0.10	0%	1	1	07-28	UL260821C00073000
72.50 C	0.05	-50.00%	3	1,293	08-07	UL260821C00072500
72.00 C	0.05	0.00%	1	2	07-22	UL260821C00072000
71.00 C	0.19	-24.00%	5	5	07-29	UL260821C00071000
70.00 C	0.10	-33.33%	9	1,146	07-31	UL260821C00070000
69.00 C	0.08	-20.00%	1	45	08-04	UL260821C00069000
68.00 C	0.05	-91.67%	10	69	08-06	UL260821C00068000
67.50 C	0.05	0.00%	5	716	08-12	UL260821C00067500
67.00 C	0.20	-20.00%	1	118	08-04	UL260821C00067000
66.00 C	0.09	-10.00%	3	236	08-11	UL260821C00066000
65.00 C	0.05	-28.57%	62	2,279	08-13	UL260821C00065000
64.00 C	0.10	-77.78%	11	193	08-12	UL260821C00064000
63.00 C	0.30	-63.41%	1	42	08-12	UL260821C00063000
62.50 C	0.73	+69.77%	2	1,542	08-13	UL260821C00062500
62.00 C	0.66	-33.33%	103	197	08-12	UL260821C00062000
61.00 C	2.84	+50.26%	5	20	08-04	UL260821C00061000
60.00 C	1.97	-43.71%	2	17	08-12	UL260821C00060000
59.50 C	3.05	-10.56%	1	1	08-13	UL260821C00059500
59.00 C	0	0%	0			UL260821C00059000
58.50 C	0	0%	0			UL260821C00058500
58.00 C	4.70	0%	1	1	07-20	UL260821C00058000
57.50 C	6.00	-4.76%	5,240	1	08-06	UL260821C00057500
57.00 C	0	0%	0			UL260821C00057000
56.00 C	0	0%	0			UL260821C00056000
55.00 C	8.50	+21.08%	700	89	08-06	UL260821C00055000
54.00 C	0	0%	0			UL260821C00054000
53.00 C	0	0%	0			UL260821C00053000
52.50 C	0	0%	0			UL260821C00052500
52.00 C	0	0%	0			UL260821C00052000
51.00 C	0	0%	0			UL260821C00051000
50.00 C	13.50	-17.93%	250	30	08-06	UL260821C00050000
49.00 C	0	0%	0			UL260821C00049000
47.50 C	16.00	+42.86%	625	73	08-06	UL260821C00047500
45.00 C	19.26	-28.19%	1	1	08-03	UL260821C00045000
42.50 C	29.36	0%	6	3	02-19	UL260821C00042500
40.00 C	23.80	-1.98%	1,000	1	08-06	UL260821C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	33.34	0%	2	0	08-12	UL260821P00095000
90.00 P	28.35	0%	2	0	08-12	UL260821P00090000
85.00 P	12.06	-2.58%	64	85	02-27	UL260821P00085000
80.00 P	11.70	+25.27%	16	170	03-03	UL260821P00080000
78.00 P	0	0%	0			UL260821P00078000
77.50 P	12.70	+20.15%	8	104	03-11	UL260821P00077500
77.00 P	0	0%	0			UL260821P00077000
76.00 P	0	0%	0			UL260821P00076000
75.00 P	10.45	+21.94%	8	140	03-11	UL260821P00075000
74.00 P	0	0%	0			UL260821P00074000
73.00 P	0	0%	0			UL260821P00073000
72.50 P	8.48	+25.07%	32	154	03-11	UL260821P00072500
72.00 P	0	0%	0			UL260821P00072000
71.00 P	0	0%	0			UL260821P00071000
70.00 P	6.64	+49.89%	1	98	07-31	UL260821P00070000
69.00 P	0	0%	0			UL260821P00069000
68.00 P	0	0%	0			UL260821P00068000
67.50 P	9.65	-8.62%	1	91	06-22	UL260821P00067500
67.00 P	3.80	+111.11%	10	17	07-31	UL260821P00067000
66.00 P	1.85	+19.35%	6	72	07-30	UL260821P00066000
65.00 P	3.50	+59.82%	1	179	08-12	UL260821P00065000
64.00 P	1.94	+68.70%	1	61	08-11	UL260821P00064000
63.00 P	0.90	-10.00%	26	107	08-07	UL260821P00063000
62.50 P	1.32	+55.29%	5	315	08-12	UL260821P00062500
62.00 P	0.52	-5.45%	5	93	08-10	UL260821P00062000
61.00 P	0.20	-50.00%	35	178	08-13	UL260821P00061000
60.00 P	0.15	0.00%	6	1,074	08-13	UL260821P00060000
59.50 P	0.10	-9.09%	28	114	08-13	UL260821P00059500
59.00 P	0.10	-33.33%	5	48	08-07	UL260821P00059000
58.50 P	0.14	0%	4	2	08-03	UL260821P00058500
58.00 P	0.02	-66.67%	110	142	08-13	UL260821P00058000
57.50 P	0.01	-90.00%	26	1,823	08-13	UL260821P00057500
57.00 P	0.05	-50.00%	5	53	08-07	UL260821P00057000
56.00 P	0.34	+3.03%	1	3	07-27	UL260821P00056000
55.00 P	0.02	-60.00%	10	1,391	08-13	UL260821P00055000
54.00 P	0.17	0%	4	2	07-20	UL260821P00054000
53.00 P	0.14	0%	4	2	07-20	UL260821P00053000
52.50 P	0.07	0.00%	1	838	08-12	UL260821P00052500
52.00 P	0	0%	0			UL260821P00052000
51.00 P	0	0%	0			UL260821P00051000
50.00 P	0.05	-50.00%	2	589	07-28	UL260821P00050000
49.00 P	0	0%	0			UL260821P00049000
47.50 P	0.05	-50.00%	1	414	07-28	UL260821P00047500
45.00 P	0.03	0.00%	1	229	08-11	UL260821P00045000
42.50 P	0.06	-40.00%	2	227	06-23	UL260821P00042500
40.00 P	0.03	-70.00%	1	226	08-03	UL260821P00040000

document.getElementById("TZ2MxW").onerror = function(){this.style.display='none';}; .dark-mode .rYWTD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYWTD8{ color: #333333; background-color: white; border: 2px solid #333333; }ULUnilever plcstock NYSE ADR

UL Aug 21, 2026 Exp. - Open Interest by Strike

UL Aug 21, 2026 Exp. - Max Pain @ $62.50

UL
Unilever plc
stock NYSE ADR