Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UL
Unilever plc
stock NYSE ADR

At Close
Jun 30, 2026 3:59:57 PM EDT
60.11USD-1.781%(-1.09)4,223,396
51.84Bid   60.12Ask   8.28Spread
Pre-market
Jun 30, 2026 9:29:37 AM EDT
60.29USD-1.487%(-0.91)30,012
After-hours
Jun 30, 2026 4:38:30 PM EDT
60.12USD+0.017%(+0.01)328,466
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
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3068,0789064,264


UL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

UL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

UL Jan 15, 2027 Exp. - Max Pain @ $57.50

Puts
Calls


UL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C00%0UL1270115C00095000
95.00 C0.06+20.00%109605-13UL270115C00095000
90.00 C00%0UL1270115C00090000
90.00 C0.100.00%48406-01UL270115C00090000
85.00 C1.000%404902-10UL1270115C00085000
85.00 C0.16+6.67%211905-06UL270115C00085000
80.00 C0.20-33.33%1517706-22UL270115C00080000
80.00 C0.390%114512-16UL1270115C00080000
77.50 C0.30-25.00%110605-11UL270115C00077500
75.00 C2.16-28.00%14202-12UL1270115C00075000
75.00 C0.59+47.50%147306-29UL270115C00075000
72.50 C2.560%23601-23UL1270115C00072500
72.50 C0.70+9.37%125206-12UL270115C00072500
70.00 C3.95-16.84%136202-18UL1270115C00070000
70.00 C1.20+4.35%13,11606-29UL270115C00070000
67.50 C1.75-2.78%46904-14UL1270115C00067500
67.50 C1.53+22.40%721906-24UL270115C00067500
65.00 C2.35+9.30%4257006-26UL270115C00065000
65.00 C0.90+5.88%156604-23UL1270115C00065000
62.50 C3.14+14.18%31,40706-24UL270115C00062500
62.50 C10.00+49.48%419002-13UL1270115C00062500
60.00 C4.50+1.35%2057506-29UL270115C00060000
60.00 C1.50-23.08%528506-03UL1270115C00060000
57.50 C5.50+37.50%6718706-24UL270115C00057500
57.50 C1.70-26.09%219606-01UL1270115C00057500
55.00 C2.700.00%342206-04UL1270115C00055000
55.00 C7.80+11.43%218306-25UL270115C00055000
52.50 C16.50+51.38%212902-18UL1270115C00052500
52.50 C8.40+31.25%219706-10UL270115C00052500
50.00 C6.00-45.45%25604-02UL1270115C00050000
50.00 C11.25+8.70%31706-24UL270115C00050000
47.50 C00%0UL1270115C00047500
47.50 C12.37+23.08%61406-10UL270115C00047500
45.00 C00%0UL1270115C00045000
45.00 C13.10-5.82%1205-11UL270115C00045000
42.50 C00%0UL1270115C00042500
42.50 C18.11+6.28%3707-21UL270115C00042500
40.00 C00%0UL1270115C00040000
40.00 C17.95-2.45%11805-26UL270115C00040000
37.50 C23.59+22.74%2505-14UL270115C00037500
37.50 C00%0UL1270115C00037500
35.00 C30.200%1202-03UL1270115C00035000
35.00 C23.95+6.26%2204-17UL270115C00035000
32.50 C00%0UL270115C00032500
32.50 C00%0UL1270115C00032500
30.00 C32.210%1101-23UL1270115C00030000
30.00 C31.30-10.83%1811-12UL270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0UL270115P00095000
95.00 P00%0UL1270115P00095000
90.00 P00%0UL1270115P00090000
90.00 P16.50+3.77%241202-24UL270115P00090000
85.00 P00%0UL1270115P00085000
85.00 P13.42+11.83%167302-25UL270115P00085000
80.00 P14.90+56.18%25803-09UL270115P00080000
80.00 P00%0UL1270115P00080000
77.50 P7.40+9.31%19023402-26UL270115P00077500
75.00 P6.37+13.75%88302-25UL270115P00075000
75.00 P21.500%101803-30UL1270115P00075000
72.50 P00%0UL1270115P00072500
72.50 P8.97+95.00%88903-09UL270115P00072500
70.00 P12.35-17.11%112406-11UL270115P00070000
70.00 P00%0UL1270115P00070000
67.50 P8.95+26.06%15205-01UL270115P00067500
67.50 P00%0UL1270115P00067500
65.00 P8.30+16.90%16604-17UL270115P00065000
65.00 P00%0UL1270115P00065000
62.50 P6.40-22.71%239706-22UL270115P00062500
62.50 P00%0UL1270115P00062500
60.00 P00%0UL1270115P00060000
60.00 P3.40-4.76%7534406-29UL270115P00060000
57.50 P7.50+56.25%212204-02UL1270115P00057500
57.50 P2.45-11.55%5031606-29UL270115P00057500
55.00 P6.00+215.79%246104-02UL1270115P00055000
55.00 P1.75-0.57%147306-29UL270115P00055000
52.50 P00%0UL1270115P00052500
52.50 P1.35-24.16%910206-24UL270115P00052500
50.00 P0.95-22.13%107106-24UL270115P00050000
50.00 P4.400%547812-09UL1270115P00050000
47.50 P0.70+16.67%146702-06UL1270115P00047500
47.50 P0.850.00%316506-18UL270115P00047500
45.00 P0.67-36.19%43906-10UL270115P00045000
45.00 P0.64-53.96%170406-23UL1270115P00045000
42.50 P0.910%17012-23UL1270115P00042500
42.50 P0.650.00%36306-08UL270115P00042500
40.00 P00%0UL1270115P00040000
40.00 P0.37-27.45%82406-12UL270115P00040000
37.50 P0.38-2.56%26805-13UL270115P00037500
37.50 P0.500%14603-04UL1270115P00037500
35.00 P0.21-27.59%1610106-12UL270115P00035000
35.00 P00%0UL1270115P00035000
32.50 P00%0UL1270115P00032500
32.50 P0.17-10.53%811106-12UL270115P00032500
30.00 P00%0UL1270115P00030000
30.00 P0.10-52.38%323905-06UL270115P00030000


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