UL · Unilever PLC

Track UL — free Ask ALVIS about UL

$65.31 -0.69 (-1.05%)

Market Cap

$142.12B

2.15B

Options Chain

15-min delayed Underlying $65.31 · today Options Calculator

Positioning

Jul 31, 2026 · 1 days to expiry · 68 contracts

Put / call OI

0.56

Call-heavy positioning

Open interest

1,088

contracts outstanding

Volume

1,184

traded today

Max pain

$60.00

$5.31 below spot

ATM implied vol

47.4%

market's expected move

Open interest by strike · near the money

Calls Puts

56.5

57.5

58.5

59.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 1d Aug 7 8d Aug 14 15d Aug 21 22d Aug 28 29d Sep 4 36d Sep 11 43d Sep 18 50d Nov 20 113d Dec 18 141d Jan 15 169d Feb 19 204d Jun 17 322d Dec 17 505d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	413.2%	0.957	—		$0.03	—	—	10	10
Call · $45 In the money Last — Breakeven — Implied vol 413.2% Delta 0.957 ≈96% ITM Gamma 0.006 Theta -0.596 Vega 0.003 Open interest 0 Model this call Put · $45 Last $0.03 Breakeven $44.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 Model this put
0	—	393.4%	0.955	—		$0.05	—	—	1	1
Call · $46 In the money Last — Breakeven — Implied vol 393.4% Delta 0.955 ≈95% ITM Gamma 0.007 Theta -0.59 Vega 0.003 Open interest 0 Model this call Put · $46 Last $0.05 Breakeven $45.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	374.1%	0.953	—		—	—	—	—	0
Call · $47 In the money Last — Breakeven — Implied vol 374.1% Delta 0.953 ≈95% ITM Gamma 0.007 Theta -0.585 Vega 0.003 Open interest 0 Model this call Put · $47 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	355.2%	0.95	—		$0.20	—	—	1	2
Call · $48 In the money Last — Breakeven — Implied vol 355.2% Delta 0.95 ≈95% ITM Gamma 0.008 Theta -0.579 Vega 0.003 Open interest 0 Model this call Put · $48 Last $0.20 Breakeven $47.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
0	—	336.7%	0.947	—		$0.12	-0.043	313.3%	1	0
Call · $49 In the money Last — Breakeven — Implied vol 336.7% Delta 0.947 ≈95% ITM Gamma 0.009 Theta -0.574 Vega 0.003 Open interest 0 Model this call Put · $49 Last $0.12 Breakeven $48.88 Implied vol 313.3% Delta -0.043 ≈4% ITM Gamma 0.008 Theta -0.453 Vega 0.003 Open interest 0 Model this put
3	3	318.6%	0.945	$15.70		—	-0.049	303%	—	0
Call · $50 In the money Last $15.70 Breakeven $65.70 Implied vol 318.6% Delta 0.945 ≈94% ITM Gamma 0.01 Theta -0.568 Vega 0.003 Open interest 3 Model this call Put · $50 Last — Breakeven — Implied vol 303% Delta -0.049 ≈5% ITM Gamma 0.009 Theta -0.487 Vega 0.003 Open interest 0 Model this put
3	3	300%	0.941	$14.70		$0.07	-0.052	285.4%	10	11
Call · $51 In the money Last $14.70 Breakeven $65.70 Implied vol 300% Delta 0.941 ≈94% ITM Gamma 0.011 Theta -0.559 Vega 0.006 Open interest 3 Model this call Put · $51 Last $0.07 Breakeven $50.93 Implied vol 285.4% Delta -0.052 ≈5% ITM Gamma 0.01 Theta -0.482 Vega 0.003 Open interest 11 Model this put
0	—	268.7%	0.945	—		$0.10	-0.077	301.2%	4	0
Call · $52 In the money Last — Breakeven — Implied vol 268.7% Delta 0.945 ≈94% ITM Gamma 0.011 Theta -0.477 Vega 0.003 Open interest 0 Model this call Put · $52 Last $0.10 Breakeven $51.90 Implied vol 301.2% Delta -0.077 ≈8% ITM Gamma 0.013 Theta -0.686 Vega 0.006 Open interest 0 Model this put
0	—	251.8%	0.941	—		—	-0.069	264.6%	—	0
Call · $53 In the money Last — Breakeven — Implied vol 251.8% Delta 0.941 ≈94% ITM Gamma 0.013 Theta -0.471 Vega 0.003 Open interest 0 Model this call Put · $53 Last — Breakeven — Implied vol 264.6% Delta -0.069 ≈7% ITM Gamma 0.014 Theta -0.557 Vega 0.006 Open interest 0 Model this put
0	—	233.1%	0.937	—		$0.07	-0.101	283.2%	5	11
Call · $54 In the money Last — Breakeven — Implied vol 233.1% Delta 0.937 ≈94% ITM Gamma 0.014 Theta -0.458 Vega 0.006 Open interest 0 Model this call Put · $54 Last $0.07 Breakeven $53.93 Implied vol 283.2% Delta -0.101 ≈10% ITM Gamma 0.017 Theta -0.797 Vega 0.006 Open interest 11 Model this put
28	40	175.9%	0.963	$6.20		$0.05	-0.036	175.5%	18	24
Call · $55 In the money Last $6.20 Breakeven $61.20 Implied vol 175.9% Delta 0.963 ≈96% ITM Gamma 0.012 Theta -0.22 Vega 0.003 Open interest 28 Model this call Put · $55 Last $0.05 Breakeven $54.95 Implied vol 175.5% Delta -0.036 ≈4% ITM Gamma 0.012 Theta -0.219 Vega 0.003 Open interest 24 Model this put
0	—	160.4%	0.96	—		$0.25	-0.175	323.3%	1	7
Call · $56 In the money Last — Breakeven — Implied vol 160.4% Delta 0.96 ≈96% ITM Gamma 0.014 Theta -0.214 Vega 0.004 Open interest 0 Model this call Put · $56 Last $0.25 Breakeven $55.75 Implied vol 323.3% Delta -0.175 ≈17% ITM Gamma 0.022 Theta -1.322 Vega 0.009 Open interest 7 Model this put
50	386	152.7%	0.959	$9.05		$0.23	-0.08	190.8%	4	4
Call · $56.5 In the money Last $9.05 Breakeven $65.55 Implied vol 152.7% Delta 0.959 ≈96% ITM Gamma 0.016 Theta -0.212 Vega 0.004 Open interest 50 Model this call Put · $56.5 Last $0.23 Breakeven $56.27 Implied vol 190.8% Delta -0.08 ≈8% ITM Gamma 0.021 Theta -0.448 Vega 0.006 Open interest 4 Model this put
51	386	159.1%	0.943	$8.55		$0.14	-0.083	181.9%	1	9
Call · $57 In the money Last $8.55 Breakeven $65.55 Implied vol 159.1% Delta 0.943 ≈94% ITM Gamma 0.02 Theta -0.289 Vega 0.004 Open interest 51 Model this call Put · $57 Last $0.14 Breakeven $56.86 Implied vol 181.9% Delta -0.083 ≈8% ITM Gamma 0.023 Theta -0.44 Vega 0.006 Open interest 9 Model this put
0	—	137.5%	0.954	—		—	-0.066	156.7%	—	0
Call · $57.5 In the money Last — Breakeven — Implied vol 137.5% Delta 0.954 ≈95% ITM Gamma 0.019 Theta -0.206 Vega 0.004 Open interest 0 Model this call Put · $57.5 Last — Breakeven — Implied vol 156.7% Delta -0.066 ≈7% ITM Gamma 0.022 Theta -0.319 Vega 0.006 Open interest 0 Model this put
3	2	130%	0.952	$8.40		$0.03	-0.086	160.1%	2	15
Call · $58 In the money Last $8.40 Breakeven $66.40 Implied vol 130% Delta 0.952 ≈95% ITM Gamma 0.021 Theta -0.203 Vega 0.004 Open interest 3 Model this call Put · $58 Last $0.03 Breakeven $57.97 Implied vol 160.1% Delta -0.086 ≈9% ITM Gamma 0.026 Theta -0.397 Vega 0.006 Open interest 15 Model this put
1	4	122.6%	0.949	$7.01		$0.33	-0.11	167.4%	1	6
Call · $58.5 In the money Last $7.01 Breakeven $65.51 Implied vol 122.6% Delta 0.949 ≈95% ITM Gamma 0.023 Theta -0.2 Vega 0.004 Open interest 1 Model this call Put · $58.5 Last $0.33 Breakeven $58.17 Implied vol 167.4% Delta -0.11 ≈11% ITM Gamma 0.031 Theta -0.502 Vega 0.006 Open interest 6 Model this put
1	4	101.4%	0.967	$6.53		$0.15	-0.133	171.5%	11	18
Call · $59 In the money Last $6.53 Breakeven $65.53 Implied vol 101.4% Delta 0.967 ≈97% ITM Gamma 0.02 Theta -0.117 Vega 0.004 Open interest 1 Model this call Put · $59 Last $0.15 Breakeven $58.85 Implied vol 171.5% Delta -0.133 ≈13% ITM Gamma 0.034 Theta -0.587 Vega 0.009 Open interest 18 Model this put
0	—	108%	0.943	—		$0.50	-0.151	169.1%	28	33
Call · $59.5 In the money Last — Breakeven — Implied vol 108% Delta 0.943 ≈94% ITM Gamma 0.029 Theta -0.194 Vega 0.004 Open interest 0 Model this call Put · $59.5 Last $0.50 Breakeven $59.00 Implied vol 169.1% Delta -0.151 ≈15% ITM Gamma 0.037 Theta -0.628 Vega 0.009 Open interest 33 Model this put
102	26	100.8%	0.94	$6.60		$0.05	-0.147	150.9%	44	69
Call · $60 In the money Last $6.60 Breakeven $66.60 Implied vol 100.8% Delta 0.94 ≈94% ITM Gamma 0.032 Theta -0.191 Vega 0.004 Open interest 102 Model this call Put · $60 Last $0.05 Breakeven $59.95 Implied vol 150.9% Delta -0.147 ≈15% ITM Gamma 0.041 Theta -0.551 Vega 0.009 Open interest 69 Model this put
23	20	72.9%	0.956	$4.46		$0.08	-0.239	187.5%	2	115
Call · $61 In the money Last $4.46 Breakeven $65.46 Implied vol 72.9% Delta 0.956 ≈96% ITM Gamma 0.034 Theta -0.106 Vega 0.004 Open interest 23 Model this call Put · $61 Last $0.08 Breakeven $60.92 Implied vol 187.5% Delta -0.239 ≈24% ITM Gamma 0.045 Theta -0.926 Vega 0.012 Open interest 115 Model this put
57	20	69%	0.917	$3.49		$1.63	-0.309	214.6%	3	9
Call · $62 In the money Last $3.49 Breakeven $65.49 Implied vol 69% Delta 0.917 ≈92% ITM Gamma 0.06 Theta -0.166 Vega 0.006 Open interest 57 Model this call Put · $62 Last $1.63 Breakeven $60.37 Implied vol 214.6% Delta -0.309 ≈31% ITM Gamma 0.045 Theta -1.206 Vega 0.013 Open interest 9 Model this put
38	21	60.4%	0.869	$3.30		$0.01	-0.285	122.5%	20	11
Call · $63 In the money Last $3.30 Breakeven $66.30 Implied vol 60.4% Delta 0.869 ≈87% ITM Gamma 0.097 Theta -0.205 Vega 0.01 Open interest 38 Model this call Put · $63 Last $0.01 Breakeven $62.99 Implied vol 122.5% Delta -0.285 ≈28% ITM Gamma 0.075 Theta -0.659 Vega 0.013 Open interest 11 Model this put
46	20	43.9%	0.81	$1.68		$0.09	-0.308	79.1%	1	6
Call · $64 In the money Last $1.68 Breakeven $65.68 Implied vol 43.9% Delta 0.81 ≈81% ITM Gamma 0.167 Theta -0.189 Vega 0.01 Open interest 46 Model this call Put · $64 Last $0.09 Breakeven $63.91 Implied vol 79.1% Delta -0.308 ≈31% ITM Gamma 0.121 Theta -0.442 Vega 0.013 Open interest 6 Model this put
32	5	30.4%	0.643	$0.88		$0.20	-0.427	64.3%	4	4
Call · $65 In the money Last $0.88 Breakeven $65.88 Implied vol 30.4% Delta 0.643 ≈64% ITM Gamma 0.337 Theta -0.182 Vega 0.015 Open interest 32 Model this call Put · $65 Last $0.20 Breakeven $64.80 Implied vol 64.3% Delta -0.427 ≈43% ITM Gamma 0.165 Theta -0.4 Vega 0.015 Open interest 4 Model this put
Underlying $65.31
24	2	34.8%	0.326	$0.25		$0.70	-0.644	42.4%	6	8
Call · $66 Last $0.25 Breakeven $66.25 Implied vol 34.8% Delta 0.326 ≈33% ITM Gamma 0.281 Theta -0.199 Vega 0.013 Open interest 24 Model this call Put · $66 In the money Last $0.70 Breakeven $65.30 Implied vol 42.4% Delta -0.644 ≈64% ITM Gamma 0.241 Theta -0.255 Vega 0.013 Open interest 8 Model this put
186	6	51.5%	0.209	$0.07		$0.88	-0.885	35.3%	2	16
Call · $67 Last $0.07 Breakeven $67.07 Implied vol 51.5% Delta 0.209 ≈21% ITM Gamma 0.151 Theta -0.235 Vega 0.01 Open interest 186 Model this call Put · $67 In the money Last $0.88 Breakeven $66.12 Implied vol 35.3% Delta -0.885 ≈88% ITM Gamma 0.149 Theta -0.109 Vega 0.007 Open interest 16 Model this put
20	5	53.8%	0.104	$0.15		$2.00	-0.959	39.3%	1	2
Call · $68 Last $0.15 Breakeven $68.15 Implied vol 53.8% Delta 0.104 ≈10% ITM Gamma 0.09 Theta -0.153 Vega 0.007 Open interest 20 Model this call Put · $68 In the money Last $2.00 Breakeven $66.00 Implied vol 39.3% Delta -0.959 ≈96% ITM Gamma 0.059 Theta -0.054 Vega 0.004 Open interest 2 Model this put
29	49	75.6%	0.11	$0.11		—	—	—	—	0
Call · $69 Last $0.11 Breakeven $69.11 Implied vol 75.6% Delta 0.11 ≈11% ITM Gamma 0.067 Theta -0.225 Vega 0.007 Open interest 29 Model this call Put · $69 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	1	100.9%	0.123	$0.07		—	—	—	—	0
Call · $70 Last $0.07 Breakeven $70.07 Implied vol 100.9% Delta 0.123 ≈12% ITM Gamma 0.055 Theta -0.326 Vega 0.007 Open interest 0 Model this call Put · $70 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	114.8%	0.11	—		—	—	—	—	0
Call · $71 Last — Breakeven — Implied vol 114.8% Delta 0.11 ≈11% ITM Gamma 0.044 Theta -0.341 Vega 0.007 Open interest 0 Model this call Put · $71 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	124.8%	0.093	—		—	—	—	—	0
Call · $72 Last — Breakeven — Implied vol 124.8% Delta 0.093 ≈9% ITM Gamma 0.036 Theta -0.328 Vega 0.007 Open interest 0 Model this call Put · $72 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	-0.929	130.5%	—	0
Call · $73 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $73 In the money Last — Breakeven — Implied vol 130.5% Delta -0.929 ≈93% ITM Gamma 0.028 Theta -0.283 Vega 0.004 Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $74 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $74 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 22 strikes around the money are shown by default — switch to "All 34" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 217410 CUSIP 904767803 13F (30d) 469 filings 441 filers Visit website