Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $79.96 as of 12/26/2025 7:14:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.00 | 41.90 | 39.95 | % | 1.00 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 45.00 | 33.00 | 37.10 | 35.05 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 50.00 | 28.00 | 32.10 | 30.05 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 55.00 | 23.00 | 27.00 | 25.00 | % | 0.45 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 60.00 | 18.10 | 21.00 | 19.55 | % | 0.33 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 65.00 | 13.50 | 16.30 | 14.90 | % | 0.23 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 70.00 | 9.10 | 12.40 | 10.75 | % | 0.15 | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 75.00 | 6.00 | 8.60 | 7.30 | % | 0.10 | 0 | 0 | 0.35 | 0.70 | 0.03 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 80.00 | 4.30 | 5.60 | 4.95 | % | 0.06 | 0 | 0 | 0.39 | 0.53 | 0.04 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 85.00 | 2.40 | 3.10 | 2.75 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.37 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 90.00 | 0.30 | 2.30 | 1.30 | 1.10 | % | 0.01 | 10 | 0 | 0.33 | 0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:45 PM EST | |
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.02 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.49 | -0.15 | 0.02 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 75.00 | 1.20 | 3.70 | 2.45 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.30 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 80.00 | 4.00 | 5.60 | 4.80 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | -0.47 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 85.00 | 6.10 | 8.80 | 7.45 | % | 0.09 | 0 | 0 | 0.36 | -0.63 | 0.03 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 90.00 | 10.10 | 12.40 | 11.25 | % | 0.12 | 0 | 0 | 0.50 | -0.77 | 0.03 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 95.00 | 14.80 | 17.50 | 16.15 | % | 0.17 | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 100.00 | 18.20 | 22.20 | 20.20 | % | 0.20 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 105.00 | 23.40 | 27.10 | 25.25 | % | 0.24 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 110.00 | 28.30 | 32.10 | 30.20 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 33.30 | 37.10 | 35.20 | % | 0.31 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |