Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $71.50 as of 5/30/2025 9:53:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 45.00 | 48.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 39.90 | 43.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 35.00 | 39.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 30.00 | 33.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 25.20 | 28.80 | 9.53 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 20.00 | 24.00 | 21.46 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 15.10 | 18.20 | 12.60 | 0.00 | 0.00% | 0 | 15 | 0.69 | 0.98 | 0.01 | -0.01 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 10.50 | 13.30 | 13.10 | 0.00 | 0.00% | 0 | 170 | 0.27 | 0.92 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 6.90 | 8.90 | 7.50 | -0.10 | -1.32% | 1 | 41 | 0.31 | 0.80 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 3.40 | 5.70 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.62 | 0.04 | -0.04 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 1.50 | 3.90 | 2.35 | 0.00 | 0.00% | 0 | 75 | 0.37 | 0.39 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.20 | 0.03 | -0.03 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.09 | 0.02 | -0.01 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 26 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.40 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.50 | 4.00 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.02 | 0.01 | -0.01 | 4/21/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.08 | 0.02 | -0.02 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.95 | % | 0 | 0 | 0.41 | -0.20 | 0.03 | -0.03 | 5/30/2025 4:00:00 PM EST | |||
| 70.00 | 1.45 | 3.20 | 2.85 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.38 | 0.04 | -0.04 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 3.30 | 6.80 | % | 0 | 0 | 0.48 | -0.61 | 0.05 | -0.04 | 5/30/2025 4:00:00 PM EST | |||
| 80.00 | 7.10 | 11.00 | 10.60 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.80 | 0.03 | -0.03 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 11.60 | 15.20 | % | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 16.60 | 20.40 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 21.50 | 25.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 26.50 | 30.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |