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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2154,3152,7213,018


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

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

Puts
Calls

UL Dec 17, 2027 Exp. - Max Pain @ $62.50

Puts
Calls


UL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C0.20-20.00%53109-29UL271217C00105000
100.00 C0.35+25.00%23107-22UL271217C00100000
95.00 C0.50-58.33%404309-17UL271217C00095000
90.00 C0.88-12.00%165809-03UL271217C00090000
85.00 C2.31-40.77%171803-05UL271217C00085000
80.00 C1.60+2.56%21407-17UL271217C00080000
77.50 C2.550.00%12009-01UL271217C00077500
75.00 C2.40-26.38%110409-15UL271217C00075000
72.50 C2.75-25.68%333809-25UL271217C00072500
70.00 C3.05-18.01%256409-29UL271217C00070000
67.50 C4.56-17.09%11,13209-09UL271217C00067500
65.00 C5.29-26.53%11,03409-10UL271217C00065000
62.50 C6.72+10.16%632809-22UL271217C00062500
60.00 C8.30+6.14%266109-22UL271217C00060000
57.50 C10.70+3.28%213009-03UL271217C00057500
55.00 C12.10+0.50%95509-03UL271217C00055000
52.50 C14.00-2.10%25409-03UL271217C00052500
50.00 C15.70+6.80%216008-20UL271217C00050000
47.50 C16.70-33.47%111709-17UL271217C00047500
45.00 C14.80-45.39%28605-19UL271217C00045000
42.50 C23.90-11.48%4637303-17UL271217C00042500
40.00 C18.64-2.15%132605-22UL271217C00040000
37.50 C22.40+2.75%11805-06UL271217C00037500
35.00 C29.10+0.34%4219608-07UL271217C00035000
32.50 C25.40-2.57%121406-09UL271217C00032500
30.00 C33.82+3.02%112509-14UL271217C00030000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0UL271217P00105000
100.00 P00%0UL271217P00100000
95.00 P00%0UL271217P00095000
90.00 P00%0UL271217P00090000
85.00 P00%0UL271217P00085000
80.00 P17.76-1.66%51308-10UL271217P00080000
77.50 P00%0UL271217P00077500
75.00 P12.25+61.18%11009-02UL271217P00075000
72.50 P6.40+5.09%11202-23UL271217P00072500
70.00 P10.50-6.25%1707-17UL271217P00070000
67.50 P7.25-39.08%1,0401,00607-30UL271217P00067500
65.00 P6.60-15.38%681,06308-20UL271217P00065000
62.50 P5.70+3.64%10061009-17UL271217P00062500
60.00 P4.85+8.99%682909-29UL271217P00060000
57.50 P3.95+12.54%21,04409-29UL271217P00057500
55.00 P3.10+13.55%118009-09UL271217P00055000
52.50 P2.40-48.94%24324707-31UL271217P00052500
50.00 P1.75-0.57%5054909-23UL271217P00050000
47.50 P1.60-55.56%1508-10UL271217P00047500
45.00 P1.15-4.17%15109-09UL271217P00045000
42.50 P1.800%5504-16UL271217P00042500
40.00 P0.85+13.33%14108-10UL271217P00040000
37.50 P0.600.00%23208-31UL271217P00037500
35.00 P1.01+8.60%101206-03UL271217P00035000
32.50 P0.80+90.48%3404-22UL271217P00032500
30.00 P0.24-20.00%61909-08UL271217P00030000


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