Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $69.01 as of 2/13/2026 7:07:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.10 | 32.10 | 30.10 | % | 0.75 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 45.00 | 23.20 | 27.10 | 25.15 | % | 0.56 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 50.00 | 18.20 | 21.90 | 20.05 | % | 0.40 | 0 | 0 | 2.50 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 55.00 | 13.30 | 16.80 | 15.05 | % | 0.27 | 0 | 0 | 1.95 | 0.97 | 0.01 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 60.00 | 9.10 | 11.90 | 10.50 | % | 0.17 | 0 | 0 | 1.50 | 0.89 | 0.02 | -0.13 | 2/13/2026 4:00:09 PM EST | |||
| 65.00 | 5.10 | 8.00 | 6.55 | % | 0.10 | 0 | 0 | 1.35 | 0.74 | 0.04 | -0.22 | 2/13/2026 4:00:09 PM EST | |||
| 70.00 | 1.90 | 4.70 | 3.30 | 3.52 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.85 | 0.53 | 0.05 | -0.25 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 1.30 | 2.60 | 1.95 | 1.87 | -0.62 | -24.90% | 0.03 | 741 | 21 | 0.98 | 0.30 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.14 | 0.03 | -0.13 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.05 | 0.01 | -0.07 | 1/28/2026 | 2/13/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.53 | -0.22 | -29.34% | 0.01 | 740 | 510 | 1.56 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 2.05 | 1.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | -0.01 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.90 | -0.03 | 0.01 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.75 | -0.11 | 0.02 | -0.13 | 1/22/2026 | 2/13/2026 4:00:09 PM EST |
| 65.00 | 0.10 | 3.40 | 1.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.92 | -0.26 | 0.04 | -0.22 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 70.00 | 1.80 | 4.80 | 3.30 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 2,016 | 0.86 | -0.47 | 0.05 | -0.25 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 5.00 | 7.80 | 6.40 | 6.65 | 0.00 | 0.00% | 0.09 | 0 | 504 | 0.77 | -0.70 | 0.04 | -0.21 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 9.10 | 12.00 | 10.55 | 7.24 | 0.00 | 0.00% | 0.13 | 0 | 57 | 1.40 | -0.86 | 0.03 | -0.13 | 1/27/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 13.80 | 17.10 | 15.45 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.75 | -0.95 | 0.01 | -0.07 | 1/5/2026 | 2/13/2026 4:00:09 PM EST |
| 90.00 | 18.60 | 22.00 | 20.30 | % | 0.23 | 0 | 0 | 1.99 | -0.98 | 0.01 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 95.00 | 23.60 | 27.00 | 25.30 | % | 0.27 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 100.00 | 28.30 | 32.00 | 30.15 | % | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 105.00 | 33.30 | 37.10 | 35.20 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 110.00 | 38.30 | 42.10 | 40.20 | % | 0.37 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 115.00 | 43.60 | 47.10 | 45.35 | % | 0.39 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST |