Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $75.42 as of 8/24/2026 6:58:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 36.40 | 34.65 | % | 0.87 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 28.00 | 31.40 | 29.70 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 23.10 | 26.50 | 24.80 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 18.40 | 21.60 | 20.00 | % | 0.36 | 0 | 1 | 0.95 | 0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 13.60 | 16.30 | 14.95 | % | 0.25 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 65.00 | 9.00 | 12.30 | 10.65 | 13.40 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.69 | 0.85 | 0.02 | -0.02 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 5.20 | 7.70 | 6.45 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | 0.70 | 0.04 | -0.03 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 2.90 | 3.80 | 3.35 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.31 | 0.51 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.60 | 2.90 | 1.75 | 1.99 | -0.02 | -1.00% | 0.02 | 10 | 64 | 0.31 | 0.32 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 1.25 | 0.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.17 | 0.03 | -0.02 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.20 | 0.55 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.33 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 9.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 0.63 | -0.02 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.74 | -0.05 | 0.01 | -0.01 | 4/9/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.35 | 1.30 | 0.83 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 1.60 | 2.05 | 1.83 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.33 | -0.30 | 0.04 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 3.30 | 4.30 | 3.80 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.32 | -0.49 | 0.04 | -0.04 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 5.60 | 7.90 | 6.75 | 6.26 | -0.24 | -3.70% | 0.08 | 5 | 3 | 0.42 | -0.68 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 9.30 | 12.10 | 10.70 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.42 | -0.83 | 0.03 | -0.02 | 5/7/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 14.00 | 17.20 | 15.60 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.61 | -0.92 | 0.02 | -0.01 | 5/7/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 19.00 | 22.10 | 20.55 | 18.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.61 | -0.98 | 0.01 | 0.00 | 3/30/2026 | 8/24/2026 3:59:59 PM EST |
| 100.00 | 23.90 | 27.20 | 25.55 | 9.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.70 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 8/24/2026 3:59:59 PM EST |
| 105.00 | 28.90 | 32.50 | 30.70 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 110.00 | 33.90 | 37.40 | 35.65 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 115.00 | 38.90 | 42.70 | 40.80 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 120.00 | 43.90 | 47.90 | 45.90 | % | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 125.00 | 48.90 | 52.20 | 50.55 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 130.00 | 53.90 | 57.20 | 55.55 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 58.90 | 62.20 | 60.55 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 63.90 | 67.20 | 65.55 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 68.90 | 72.20 | 70.55 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 73.90 | 77.20 | 75.55 | % | 0.50 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |