Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $89.27 as of 7/7/2026 10:40:58 AM 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 | 42.30 | 46.00 | 44.15 | % | 0.98 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 50.00 | 37.30 | 41.30 | 39.30 | % | 0.79 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 55.00 | 32.30 | 36.30 | 34.30 | % | 0.62 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 60.00 | 27.30 | 30.80 | 29.05 | 41.90 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/6/2026 3:59:56 PM EST |
| 65.00 | 22.40 | 25.60 | 24.00 | % | 0.37 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 70.00 | 17.40 | 20.20 | 18.80 | 34.72 | 0.00 | 0.00% | 0.27 | 0 | 1,500 | 1.41 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 7/6/2026 3:59:56 PM EST |
| 75.00 | 12.60 | 15.10 | 13.85 | 25.27 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.14 | 0.98 | 0.01 | -0.06 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 80.00 | 8.00 | 10.40 | 9.20 | 21.10 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.90 | 0.90 | 0.03 | -0.12 | 6/29/2026 | 7/6/2026 3:59:56 PM EST |
| 85.00 | 4.60 | 6.20 | 5.40 | % | 0.06 | 0 | 12 | 0.38 | 0.76 | 0.05 | -0.14 | 7/6/2026 3:59:56 PM EST | |||
| 90.00 | 0.90 | 3.50 | 2.20 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.37 | 0.50 | 0.06 | -0.13 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 95.00 | 0.50 | 1.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.60 | 0.23 | 0.04 | -0.09 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 100.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,678 | 0.41 | 0.09 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.71 | 0.02 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.40 | 1.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 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 | 0.30 | 0.15 | % | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/6/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.51 | 0.00 | 0.00 | -0.01 | 7/6/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.02 | 0.01 | -0.06 | 5/12/2026 | 7/6/2026 3:59:56 PM EST |
| 80.00 | 0.15 | 0.80 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,294 | 0.55 | -0.10 | 0.03 | -0.12 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 85.00 | 1.05 | 3.00 | 2.03 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,075 | 0.63 | -0.24 | 0.05 | -0.14 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 90.00 | 1.95 | 3.60 | 2.78 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 415 | 0.63 | -0.50 | 0.06 | -0.13 | 7/6/2026 | 7/6/2026 3:59:56 PM EST |
| 95.00 | 5.80 | 8.40 | 7.10 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 1,009 | 0.86 | -0.77 | 0.04 | -0.09 | 6/24/2026 | 7/6/2026 3:59:56 PM EST |
| 100.00 | 10.50 | 12.90 | 11.70 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 1,163 | 1.03 | -0.91 | 0.02 | -0.04 | 7/1/2026 | 7/6/2026 3:59:56 PM EST |
| 105.00 | 15.40 | 17.90 | 16.65 | 6.32 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -0.98 | 0.01 | -0.01 | 5/22/2026 | 7/6/2026 3:59:56 PM EST |
| 110.00 | 19.30 | 22.80 | 21.05 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 115.00 | 25.30 | 27.80 | 26.55 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 120.00 | 29.70 | 32.80 | 31.25 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 125.00 | 34.40 | 37.90 | 36.15 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST | |||
| 130.00 | 40.30 | 42.80 | 41.55 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:56 PM EST |