Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $72.21 as of 10/3/2025 9:52:17 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 | 35.60 | 39.70 | 37.65 | % | 1.08 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 30.70 | 34.40 | 32.55 | % | 0.81 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 25.80 | 29.60 | 27.70 | % | 0.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 50.00 | 21.40 | 24.80 | 23.10 | % | 0.46 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 55.00 | 16.10 | 19.60 | 17.85 | % | 0.32 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 60.00 | 12.70 | 14.70 | 13.70 | % | 0.23 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 65.00 | 7.70 | 11.20 | 9.45 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 0.80 | 0.03 | -0.04 | 9/18/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 4.70 | 6.20 | 5.45 | 5.13 | +0.33 | +6.88% | 0.08 | 3 | 42 | 0.43 | 0.60 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 2.20 | 3.50 | 2.85 | 3.20 | +0.40 | +14.29% | 0.04 | 4 | 6 | 0.41 | 0.38 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 80.00 | 0.40 | 2.00 | 1.20 | 1.55 | +0.40 | +34.79% | 0.01 | 1 | 1 | 0.37 | 0.20 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.11 | 0.02 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:02 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.86 | -0.03 | 0.00 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.02 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 0.15 | 2.55 | 1.35 | 1.05 | -1.70 | -61.82% | 0.02 | 1 | 3 | 0.37 | -0.20 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 1.70 | 3.40 | 2.55 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.33 | -0.40 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 75.00 | 4.00 | 7.00 | 5.50 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.04 | -0.04 | 10/3/2025 4:00:02 PM EST | |||
| 80.00 | 7.40 | 10.20 | 8.80 | % | 0.11 | 0 | 0 | 0.48 | -0.80 | 0.03 | -0.03 | 10/3/2025 4:00:02 PM EST | |||
| 85.00 | 11.80 | 14.40 | 13.10 | % | 0.15 | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 90.00 | 16.30 | 19.40 | 17.85 | % | 0.20 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 95.00 | 20.90 | 24.60 | 22.75 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 100.00 | 25.70 | 29.20 | 27.45 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |