Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $77.87 as of 12/9/2025 7:58:43 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 | 36.20 | 38.80 | 37.50 | % | 0.94 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 45.00 | 31.20 | 33.90 | 32.55 | % | 0.72 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 50.00 | 26.20 | 28.70 | 27.45 | % | 0.55 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 55.00 | 21.20 | 23.70 | 22.45 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 60.00 | 16.20 | 18.80 | 17.50 | % | 0.29 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 65.00 | 11.10 | 13.80 | 12.45 | % | 0.19 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 70.00 | 7.40 | 8.90 | 8.15 | 7.90 | +0.20 | +2.60% | 0.12 | 2 | 22 | 0.83 | 0.96 | 0.02 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 75.00 | 3.30 | 3.90 | 3.60 | 3.95 | +0.85 | +27.42% | 0.05 | 1 | 207 | 0.41 | 0.73 | 0.07 | -0.08 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 80.00 | 0.25 | 1.05 | 0.65 | 0.80 | -0.30 | -27.28% | 0.01 | 78 | 1,056 | 0.30 | 0.30 | 0.08 | -0.08 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.06 | 0.03 | -0.03 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 19 | 140 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.04 | 0.02 | -0.03 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.65 | -0.27 | 0.07 | -0.08 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 80.00 | 2.35 | 3.90 | 3.13 | 3.00 | +0.10 | +3.45% | 0.04 | 1 | 4,049 | 0.48 | -0.70 | 0.08 | -0.08 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 85.00 | 6.60 | 9.10 | 7.85 | 7.83 | 0.00 | 0.00% | 0.09 | 0 | 793 | 0.82 | -0.94 | 0.03 | -0.03 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 90.00 | 11.40 | 13.80 | 12.60 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 600 | 0.99 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 95.00 | 16.20 | 18.80 | 17.50 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 100.00 | 21.30 | 23.80 | 22.55 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 105.00 | 26.30 | 28.80 | 27.55 | 18.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:51 PM EST |
| 110.00 | 31.30 | 33.80 | 32.55 | % | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 115.00 | 36.30 | 38.80 | 37.55 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |