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
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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0522,8948492,053


UL Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

UL Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

UL Jun 17, 2027 Exp. - Max Pain @ $57.50

Puts
Calls


UL Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.11-8.33%26105-13UL270617C00105000
100.00 C0.25+31.58%11507-17UL270617C00100000
95.00 C1.23+29.47%8502-24UL270617C00095000
90.00 C1.900%191102-24UL270617C00090000
85.00 C00%0UL1270617C00085000
85.00 C0.43-14.00%24408-12UL270617C00085000
80.00 C00%0UL1270617C00080000
80.00 C0.70+32.08%13406-26UL270617C00080000
77.50 C0.90+20.00%227607-27UL270617C00077500
75.00 C1.52+1.33%246708-07UL270617C00075000
75.00 C0.920%1107-13UL1270617C00075000
72.50 C1.90-17.39%841308-10UL270617C00072500
70.00 C00%0UL1270617C00070000
70.00 C2.17-23.59%4513808-12UL270617C00070000
67.50 C1.70-68.11%1104-17UL1270617C00067500
67.50 C5.05+40.28%2013907-28UL270617C00067500
65.00 C1.50-45.45%1108-12UL1270617C00065000
65.00 C4.20-8.70%187908-11UL270617C00065000
62.50 C6.10-21.29%240908-03UL270617C00062500
62.50 C00%0UL1270617C00062500
60.00 C00%0UL1270617C00060000
60.00 C9.19+50.66%155207-28UL270617C00060000
57.50 C11.00-4.51%61,09807-29UL270617C00057500
57.50 C00%0UL1270617C00057500
55.00 C00%0UL1270617C00055000
55.00 C13.40+25.23%38607-28UL270617C00055000
52.50 C00%0UL1270617C00052500
52.50 C8.50-15.00%132305-20UL270617C00052500
50.00 C14.40+5.49%52208-10UL270617C00050000
50.00 C00%0UL1270617C00050000
47.50 C00%0UL1270617C00047500
47.50 C19.60+20.25%19607-28UL270617C00047500
45.00 C12.75-12.67%23206-08UL270617C00045000
45.00 C00%0UL1270617C00045000
42.50 C17.40-26.58%2110604-30UL270617C00042500
42.50 C00%0UL1270617C00042500
40.00 C21.30+5.45%13507-01UL270617C00040000
40.00 C00%0UL1270617C00040000
37.50 C00%0UL270617C00037500
37.50 C00%0UL1270617C00037500
35.00 C00%0UL1270617C00035000
35.00 C00%0UL270617C00035000
32.50 C00%0UL1270617C00032500
32.50 C00%0UL270617C00032500
30.00 C00%0UL1270617C00030000
30.00 C29.00+4.69%1206-12UL270617C00030000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0UL270617P00105000
100.00 P00%0UL270617P00100000
95.00 P00%0UL270617P00095000
90.00 P00%0UL270617P00090000
85.00 P00%0UL1270617P00085000
85.00 P14.700%121202-06UL270617P00085000
80.00 P00%0UL1270617P00080000
80.00 P10.84+14.11%88802-19UL270617P00080000
77.50 P8.10+5.74%161302-23UL270617P00077500
75.00 P7.30-5.19%816702-20UL270617P00075000
75.00 P00%0UL1270617P00075000
72.50 P5.60-6.67%22502-24UL270617P00072500
70.00 P00%0UL1270617P00070000
70.00 P15.23+188.99%24406-02UL270617P00070000
67.50 P00%0UL1270617P00067500
67.50 P8.16+120.54%134107-22UL270617P00067500
65.00 P00%0UL1270617P00065000
65.00 P7.20-22.58%26806-26UL270617P00065000
62.50 P4.86+8.00%29108-10UL270617P00062500
62.50 P00%0UL1270617P00062500
60.00 P00%0UL1270617P00060000
60.00 P3.68+5.14%130908-11UL270617P00060000
57.50 P2.70+10.20%3152308-07UL270617P00057500
57.50 P00%0UL1270617P00057500
55.00 P00%0UL1270617P00055000
55.00 P2.16+23.43%159408-11UL270617P00055000
52.50 P00%0UL1270617P00052500
52.50 P1.60+28.00%136008-10UL270617P00052500
50.00 P1.15+15.00%12808-05UL270617P00050000
50.00 P00%0UL1270617P00050000
47.50 P00%0UL1270617P00047500
47.50 P1.00-34.64%308507-17UL270617P00047500
45.00 P0.70-56.25%1208-04UL270617P00045000
45.00 P1.500%101304-30UL1270617P00045000
42.50 P1.900%111103-31UL270617P00042500
42.50 P00%0UL1270617P00042500
40.00 P00%0UL1270617P00040000
40.00 P0.38-26.92%154108-06UL270617P00040000
37.50 P0.72+148.28%201604-15UL270617P00037500
37.50 P00%0UL1270617P00037500
35.00 P00%0UL1270617P00035000
35.00 P0.25-47.92%151507-28UL270617P00035000
32.50 P00%0UL1270617P00032500
32.50 P0.44+33.33%101104-22UL270617P00032500
30.00 P0.23-23.33%24506-29UL270617P00030000
30.00 P00%0UL1270617P00030000


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