Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $73.06 as of 10/10/2025 2:32:19 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 | 40.80 | 44.70 | 42.75 | % | 1.43 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 35.00 | 35.80 | 39.50 | 37.65 | % | 1.08 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 40.00 | 30.90 | 34.40 | 32.65 | % | 0.82 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 45.00 | 25.80 | 29.00 | 27.40 | 26.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/10/2025 1:58:50 PM EST |
| 50.00 | 21.20 | 24.30 | 22.75 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:58:50 PM EST |
| 55.00 | 16.00 | 19.50 | 17.75 | % | 0.32 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 60.00 | 12.20 | 13.10 | 12.65 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 92 | 1.21 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:50 PM EST |
| 65.00 | 6.20 | 9.60 | 7.90 | 4.25 | 0.00 | 0.00% | 0.12 | 0 | 102 | 1.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:50 PM EST |
| 70.00 | 2.15 | 4.10 | 3.13 | 3.54 | +0.16 | +4.74% | 0.04 | 2 | 1,273 | 0.69 | 0.84 | 0.10 | -0.05 | 10/10/2025 | 10/10/2025 1:58:50 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1,065 | 0.24 | 0.17 | 0.10 | -0.05 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 105.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 10/10/2025 1:58:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/10/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,109 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,010 | 0.85 | -0.16 | 0.10 | -0.05 | 10/6/2025 | 10/10/2025 1:58:50 PM EST |
| 75.00 | 1.00 | 3.60 | 2.30 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.49 | -0.83 | 0.10 | -0.05 | 10/9/2025 | 10/10/2025 1:58:50 PM EST |
| 80.00 | 5.70 | 8.80 | 7.25 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:58:50 PM EST |
| 85.00 | 10.80 | 14.00 | 12.40 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 90.00 | 15.70 | 19.00 | 17.35 | 19.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/10/2025 1:58:50 PM EST |
| 95.00 | 20.70 | 23.90 | 22.30 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 100.00 | 25.70 | 28.80 | 27.25 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST | |||
| 105.00 | 31.10 | 34.10 | 32.60 | % | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:50 PM EST |