Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $56.40 as of 4/1/2025 8:24:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.30 | 28.10 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 35.00 | 19.80 | 22.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 40.00 | 14.90 | 17.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 45.00 | 10.10 | 12.00 | 11.73 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 5.50 | 7.90 | 5.88 | +0.23 | +4.08% | 1 | 67 | 0.82 | 0.94 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 2.20 | 3.00 | 1.45 | 0.00 | 0.00% | 0 | 595 | 0.37 | 0.65 | 0.09 | -0.05 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.35 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 216 | 0.34 | 0.20 | 0.07 | -0.03 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.84 | 0.02 | 0.01 | -0.01 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 3/31/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 3/31/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 1 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 2,006 | 0.43 | -0.06 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 0.75 | 1.15 | 1.30 | 0.00 | 0.00% | 0 | 1,169 | 0.32 | -0.35 | 0.09 | -0.05 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 3.10 | 5.30 | % | 0 | 0 | 0.66 | -0.80 | 0.07 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 7.50 | 10.00 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 12.80 | 15.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 75.00 | 17.80 | 20.80 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 22.80 | 25.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |