Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $84.32 as of 4/10/2026 9:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 53.20 | 57.20 | 55.20 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 48.20 | 52.10 | 50.15 | % | 1.25 | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 43.30 | 47.00 | 45.15 | % | 1.00 | 0 | 1 | 7.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 38.20 | 42.00 | 40.10 | % | 0.80 | 0 | 1 | 6.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 33.20 | 36.70 | 34.95 | % | 0.64 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 60.00 | 28.30 | 31.20 | 29.75 | % | 0.50 | 0 | 9 | 4.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 65.00 | 23.70 | 26.20 | 24.95 | % | 0.38 | 0 | 4 | 3.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 70.00 | 18.20 | 21.70 | 19.95 | % | 0.28 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 75.00 | 13.70 | 16.10 | 14.90 | 13.00 | 0.00 | 0.00% | 0.20 | 0 | 124 | 2.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 8.90 | 11.40 | 10.15 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 49 | 1.86 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 5.00 | 6.10 | 5.55 | 4.50 | 0.00 | 0.00% | 0.07 | 2 | 64 | 1.08 | 1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 0.90 | 1.65 | 1.28 | 1.27 | +0.27 | +27.00% | 0.01 | 1 | 79 | 0.49 | 0.52 | 0.15 | -0.20 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.02 | -11.77% | 0.00 | 7 | 497 | 0.72 | 0.06 | 0.04 | -0.09 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.13 | +185.72% | 0.00 | 3 | 1,357 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 90.00 | 0.60 | 1.80 | 1.20 | 0.84 | % | 0.01 | 1 | 1 | 0.42 | -0.48 | 0.15 | -0.20 | 4/15/2026 | 4/15/2026 3:59:55 PM EST | |
| 95.00 | 3.40 | 6.60 | 5.00 | % | 0.05 | 0 | 0 | 1.30 | -0.94 | 0.04 | -0.09 | 4/15/2026 3:59:55 PM EST | |||
| 100.00 | 8.30 | 11.70 | 10.00 | % | 0.10 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 105.00 | 13.50 | 16.30 | 14.90 | % | 0.14 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 110.00 | 18.30 | 21.80 | 20.05 | % | 0.18 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 115.00 | 23.30 | 26.80 | 25.05 | % | 0.22 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 120.00 | 28.30 | 31.70 | 30.00 | % | 0.25 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |