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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2667,3269252,043


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 @ $60.00

Puts
Calls


UL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95.00 C0.06+20.00%109605-13UL270115C00095000
90.00 C0.100.00%48406-01UL270115C00090000
85.00 C0.16+6.67%211905-06UL270115C00085000
80.00 C0.60+200.00%117707-28UL270115C00080000
77.50 C0.85+165.63%210407-28UL270115C00077500
75.00 C1.20+140.00%1854607-28UL270115C00075000
72.50 C0.70+14.75%6920908-13UL270115C00072500
70.00 C1.11+30.59%33,47908-13UL270115C00070000
67.50 C1.90-25.49%249508-10UL270115C00067500
65.00 C2.35-16.07%158208-12UL270115C00065000
62.50 C3.38-19.52%11,43508-12UL270115C00062500
60.00 C7.40+63.00%4062607-28UL270115C00060000
57.50 C5.25-33.88%819207-23UL270115C00057500
55.00 C10.00+35.14%118207-07UL270115C00055000
52.50 C13.55+61.31%119607-30UL270115C00052500
50.00 C11.30-15.92%31307-15UL270115C00050000
47.50 C14.60+18.03%11507-15UL270115C00047500
45.00 C20.60+57.25%1207-30UL270115C00045000
42.50 C18.11+6.28%3707-21UL270115C00042500
40.00 C17.95-2.45%11805-26UL270115C00040000
37.50 C23.59+22.74%2505-14UL270115C00037500
35.00 C23.95+6.26%2204-17UL270115C00035000
32.50 C00%0UL270115C00032500
30.00 C31.30-10.83%1811-12UL270115C00030000
Puts
StrikePriceChangeVolOILastContract Name
95.00 P00%0UL270115P00095000
90.00 P16.50+3.77%241202-24UL270115P00090000
85.00 P13.42+11.83%167302-25UL270115P00085000
80.00 P14.90+56.18%25803-09UL270115P00080000
77.50 P7.40+9.31%19023402-26UL270115P00077500
75.00 P9.10+42.86%28707-28UL270115P00075000
72.50 P8.97+95.00%88903-09UL270115P00072500
70.00 P5.45-49.54%312307-28UL270115P00070000
67.50 P8.95+26.06%15205-01UL270115P00067500
65.00 P4.01-51.69%26608-05UL270115P00065000
62.50 P3.80-13.64%113108-12UL270115P00062500
60.00 P2.11+40.67%134508-07UL270115P00060000
57.50 P1.30+17.12%234108-05UL270115P00057500
55.00 P1.00+17.65%257108-04UL270115P00055000
52.50 P1.25+38.89%410307-23UL270115P00052500
50.00 P0.40-52.94%27507-28UL270115P00050000
47.50 P0.35-30.00%316908-13UL270115P00047500
45.00 P0.20-70.15%14007-29UL270115P00045000
42.50 P0.650.00%36306-08UL270115P00042500
40.00 P0.37-27.45%82406-12UL270115P00040000
37.50 P0.11-71.05%135508-06UL270115P00037500
35.00 P0.05-76.19%510507-28UL270115P00035000
32.50 P0.17-10.53%811106-12UL270115P00032500
30.00 P0.05-50.00%34107-24UL270115P00030000


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