Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $65.62 as of 10/1/2026 7:13:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 33.80 | 32.00 | % | 0.91 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 40.00 | 25.20 | 28.20 | 26.70 | % | 0.67 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 45.00 | 21.00 | 23.90 | 22.45 | % | 0.50 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 50.00 | 15.70 | 19.00 | 17.35 | % | 0.35 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 55.00 | 11.30 | 14.50 | 12.90 | % | 0.23 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.03 | 10/1/2026 3:59:51 PM EST | |||
| 60.00 | 7.20 | 10.50 | 8.85 | % | 0.15 | 0 | 0 | 0.65 | 0.79 | 0.03 | -0.04 | 10/1/2026 3:59:51 PM EST | |||
| 65.00 | 4.30 | 7.30 | 5.80 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | 0.61 | 0.04 | -0.05 | 9/21/2026 | 10/1/2026 3:59:51 PM EST |
| 70.00 | 1.55 | 3.50 | 2.53 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.38 | 0.42 | 0.04 | -0.04 | 9/30/2026 | 10/1/2026 3:59:51 PM EST |
| 75.00 | 0.60 | 2.30 | 1.45 | 1.45 | +0.26 | +21.85% | 0.02 | 1 | 5,003 | 0.40 | 0.24 | 0.03 | -0.03 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 1.25 | 0.65 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4,002 | 0.37 | 0.12 | 0.02 | -0.02 | 9/28/2026 | 10/1/2026 3:59:51 PM EST |
| 85.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.01 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.03 | 10/1/2026 3:59:51 PM EST | |||
| 60.00 | 1.10 | 2.15 | 1.63 | 1.80 | -0.21 | -10.45% | 0.03 | 8 | 20 | 0.45 | -0.21 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:51 PM EST |
| 65.00 | 1.65 | 4.20 | 2.93 | 3.86 | 0.00 | 0.00% | 0.05 | 0 | 1,600 | 0.40 | -0.39 | 0.04 | -0.05 | 9/28/2026 | 10/1/2026 3:59:51 PM EST |
| 70.00 | 3.70 | 7.00 | 5.35 | % | 0.08 | 0 | 0 | 0.36 | -0.58 | 0.04 | -0.04 | 10/1/2026 3:59:51 PM EST | |||
| 75.00 | 7.40 | 10.50 | 8.95 | 11.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.76 | 0.03 | -0.03 | 9/29/2026 | 10/1/2026 3:59:51 PM EST |
| 80.00 | 12.00 | 15.40 | 13.70 | % | 0.17 | 0 | 0 | 0.70 | -0.88 | 0.02 | -0.02 | 10/1/2026 3:59:51 PM EST | |||
| 85.00 | 16.60 | 20.00 | 18.30 | % | 0.22 | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 90.00 | 21.40 | 25.20 | 23.30 | % | 0.26 | 0 | 0 | 0.90 | -0.98 | 0.01 | -0.01 | 10/1/2026 3:59:51 PM EST | |||
| 95.00 | 26.40 | 30.10 | 28.25 | % | 0.30 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST | |||
| 100.00 | 31.40 | 35.10 | 33.25 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:51 PM EST |