Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $83.22 as of 3/16/2026 3:30:42 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
45.00 38.10 42.20 40.15 % 0.89 0 0 5.41 1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
50.00 33.10 36.30 34.70 % 0.69 0 0 4.00 1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
55.00 28.10 30.80 29.45 % 0.54 0 0 2.98 1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
60.00 23.10 25.70 24.40 13.25 0.00 0.00% 0.41 0 1 2.40 1.00 0.00 0.00 1/23/2026 3/16/2026 4:00:03 PM EST
65.00 18.10 21.20 19.65 8.10 0.00 0.00% 0.30 0 0 2.32 1.00 0.00 0.00 2/2/2026 3/16/2026 4:00:03 PM EST
70.00 13.40 15.90 14.65 12.20 0.00 0.00% 0.21 0 1,500 1.67 1.00 0.00 0.00 2/20/2026 3/16/2026 4:00:03 PM EST
75.00 8.20 10.70 9.45 7.20 0.00 0.00% 0.13 0 2 1.13 1.00 0.00 0.00 2/19/2026 3/16/2026 4:00:03 PM EST
80.00 4.00 6.00 5.00 4.80 0.00 0.00% 0.06 0 26 0.83 0.97 0.05 -0.01 3/2/2026 3/16/2026 4:00:03 PM EST
85.00 0.80 2.15 1.48 1.60 0.00 0.00% 0.02 0 1 0.45 0.49 0.12 -0.13 3/9/2026 3/16/2026 4:00:03 PM EST
90.00 0.00 1.80 0.90 0.38 0.00 0.00% 0.01 0 1,535 1.05 0.07 0.04 -0.06 3/2/2026 3/16/2026 4:00:03 PM EST
95.00 0.00 1.70 0.85 % 0.01 0 0 1.42 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
100.00 0.00 1.00 0.50 % 0.01 0 0 1.46 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
105.00 0.00 1.00 0.50 % 0.00 0 0 1.73 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
110.00 0.00 1.00 0.50 % 0.00 0 0 1.98 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
115.00 0.00 1.20 0.60 % 0.01 0 0 2.32 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
120.00 0.00 1.75 0.88 % 0.01 0 0 2.82 0.00 0.00 0.00 3/16/2026 4:00:03 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
45.00 0.00 1.75 0.88 % 0.02 0 0 5.01 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
50.00 0.00 1.10 0.55 % 0.01 0 0 3.80 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
55.00 0.00 1.35 0.68 0.15 0.00 0.00% 0.01 0 30 3.43 0.00 0.00 0.00 2/19/2026 3/16/2026 4:00:03 PM EST
60.00 0.00 1.10 0.55 % 0.01 0 0 2.72 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
65.00 0.00 1.10 0.55 0.95 0.00 0.00% 0.01 0 5,513 2.23 0.00 0.00 0.00 2/20/2026 3/16/2026 4:00:03 PM EST
70.00 0.00 1.10 0.55 % 0.01 0 0 1.76 0.00 0.00 0.00 3/16/2026 4:00:03 PM EST
75.00 0.00 1.70 0.85 1.50 0.00 0.00% 0.01 0 2,049 1.56 0.00 0.00 0.00 3/6/2026 3/16/2026 4:00:03 PM EST
80.00 0.00 0.85 0.43 1.20 0.00 0.00% 0.01 0 2,011 0.74 -0.03 0.05 -0.01 3/11/2026 3/16/2026 4:00:03 PM EST
85.00 1.05 2.15 1.60 5.00 0.00 0.00% 0.02 0 1 0.40 -0.51 0.12 -0.13 2/20/2026 3/16/2026 4:00:03 PM EST
90.00 4.30 6.50 5.40 % 0.06 0 0 0.89 -0.93 0.04 -0.06 3/16/2026 4:00:03 PM EST
95.00 9.00 11.80 10.40 % 0.11 0 0 1.37 -1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
100.00 14.30 16.90 15.60 % 0.16 0 0 1.75 -1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
105.00 19.10 21.80 20.45 % 0.19 0 0 2.00 -1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
110.00 24.10 26.90 25.50 % 0.23 0 0 2.32 -1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
115.00 29.10 31.90 30.50 % 0.27 0 0 2.57 -1.00 0.00 0.00 3/16/2026 4:00:03 PM EST
120.00 33.90 36.90 35.40 % 0.29 0 0 2.79 -1.00 0.00 0.00 3/16/2026 4:00:03 PM EST