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
Sep 30, 2026 4:00:00 PM EDT
60.71USD-0.865%(-0.53)3,242,795
60.70Bid   60.75Ask   0.05Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
62.24USD+1.633%(+1.00)20,091
After-hours
Sep 30, 2026 4:10:30 PM EDT
60.73USD+0.033%(+0.02)1
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
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7915,7402,52910,261


UL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

UL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

UL Dec 18, 2026 Exp. - Max Pain @ $62.50

Puts
Calls


UL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C0.050.00%27805-08UL261218C00095000
90.00 C0.05-37.50%220106-18UL261218C00090000
85.00 C0.10-44.44%24505-12UL261218C00085000
80.00 C0.11-45.00%220809-22UL261218C00080000
77.50 C0.29-17.14%112408-25UL261218C00077500
75.00 C0.15-66.67%1017409-24UL261218C00075000
72.50 C0.21-30.00%196209-29UL261218C00072500
70.00 C0.36-21.74%172209-25UL261218C00070000
67.50 C0.59-26.25%170809-29UL261218C00067500
65.00 C1.10-24.14%183909-29UL261218C00065000
62.50 C1.90-22.45%41,67909-29UL261218C00062500
60.00 C4.70+14.63%101,08807-22UL261218C00060000
57.50 C5.84+2.46%228509-17UL261218C00057500
55.00 C7.10-24.06%113909-29UL261218C00055000
52.50 C10.20+8.17%367607-27UL261218C00052500
50.00 C12.50-0.79%34409-21UL261218C00050000
47.50 C13.94+22.82%32606-25UL261218C00047500
45.00 C20.90-7.93%9610403-17UL261218C00045000
42.50 C00%0UL261218C00042500
40.00 C19.100%111104-30UL261218C00040000
37.50 C21.300%181804-09UL261218C00037500
35.00 C00%0UL261218C00035000
32.50 C00%0UL261218C00032500
30.00 C00%0UL261218C00030000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0UL261218P00095000
90.00 P16.230%8202-24UL261218P00090000
85.00 P14.13+12.50%88803-02UL261218P00085000
80.00 P13.20+29.54%89503-05UL261218P00080000
77.50 P8.50+18.55%812803-02UL261218P00077500
75.00 P11.09+61.19%111303-11UL261218P00075000
72.50 P9.30+69.71%875103-12UL261218P00072500
70.00 P12.30+60.78%229304-15UL261218P00070000
67.50 P5.90+22.92%4636707-31UL261218P00067500
65.00 P3.41-3.67%131709-14UL261218P00065000
62.50 P2.55-8.93%237509-28UL261218P00062500
60.00 P1.87+13.33%141,81909-29UL261218P00060000
57.50 P1.00+11.11%31,50209-29UL261218P00057500
55.00 P0.65+27.45%211,98409-29UL261218P00055000
52.50 P0.35+16.67%131,69509-28UL261218P00052500
50.00 P0.25+25.00%21,88109-29UL261218P00050000
47.50 P0.150.00%147309-29UL261218P00047500
45.00 P0.10+66.67%215709-29UL261218P00045000
42.50 P0.10-33.33%110308-21UL261218P00042500
40.00 P0.39+5.41%413605-29UL261218P00040000
37.50 P0.10-65.52%111008-10UL261218P00037500
35.00 P0.25+8.70%112306-03UL261218P00035000
32.50 P0.13-31.58%813806-10UL261218P00032500
30.00 P0.05-54.55%414008-05UL261218P00030000


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