Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $65.35 as of 8/22/2025 8:49:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.50 | 37.40 | 35.45 | % | 1.18 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 28.60 | 32.40 | 30.50 | % | 0.87 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 23.70 | 27.40 | 25.55 | % | 0.64 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 18.70 | 22.50 | 20.60 | 26.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 13.80 | 17.60 | 15.70 | 15.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.86 | 0.98 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 9.20 | 12.70 | 10.95 | % | 0.20 | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 6.40 | 7.30 | 6.85 | 9.75 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.37 | 0.76 | 0.04 | -0.02 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 2.00 | 4.80 | 3.40 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.32 | 0.54 | 0.05 | -0.03 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 1.35 | 2.85 | 2.10 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 1,131 | 0.38 | 0.32 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.45 | 0.90 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.33 | 0.15 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.47 | 0.06 | 0.01 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.76 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.87 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.09 | 0.02 | -0.01 | 4/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.85 | 1.40 | 1.13 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | -0.24 | 0.04 | -0.02 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 2.70 | 4.10 | 3.40 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 1,128 | 0.35 | -0.46 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 4.20 | 7.90 | 6.05 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | -0.68 | 0.04 | -0.03 | 6/18/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 8.30 | 12.00 | 10.15 | 10.13 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.55 | -0.85 | 0.03 | -0.02 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 12.90 | 16.30 | 14.60 | 14.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.59 | -0.94 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 18.00 | 21.60 | 19.80 | % | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 23.30 | 26.20 | 24.75 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 27.80 | 30.90 | 29.35 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 32.80 | 36.20 | 34.50 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 38.80 | 41.00 | 39.90 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |