Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $59.96 as of 5/5/2025 9:26:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.30 | 32.10 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 23.20 | 27.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 18.20 | 21.30 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 13.10 | 17.30 | % | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 9.10 | 12.70 | % | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 4.90 | 7.30 | 4.90 | -0.90 | -15.52% | 1 | 1 | 0.67 | 0.74 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 3.00 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 24 | 0.45 | 0.56 | 0.04 | -0.05 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.70 | 3.40 | 1.41 | +0.21 | +17.50% | 2 | 11 | 0.41 | 0.36 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.19 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.06 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 1.40 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.35 | % | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.70 | % | 0 | 0 | 0.85 | -0.12 | 0.02 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 55.00 | 0.05 | 3.30 | % | 0 | 0 | 0.43 | -0.26 | 0.03 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 60.00 | 1.40 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.44 | 0.04 | -0.05 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 4.30 | 8.30 | % | 0 | 0 | 0.68 | -0.64 | 0.04 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 70.00 | 8.60 | 12.50 | % | 0 | 0 | 0.79 | -0.81 | 0.03 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 75.00 | 13.60 | 17.30 | % | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 18.10 | 22.20 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 23.30 | 27.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |