Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $70.61 as of 6/20/2025 9:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.90 | 33.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 23.90 | 28.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 19.40 | 22.90 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 14.40 | 18.10 | % | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 9.90 | 13.50 | % | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 6.00 | 9.70 | % | 0 | 0 | 0.56 | 0.77 | 0.03 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 2.65 | 5.10 | 4.40 | -0.40 | -8.34% | 6 | 35 | 0.30 | 0.57 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 0.55 | 4.00 | 2.35 | -0.30 | -11.33% | 6 | 21 | 0.34 | 0.37 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.20 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 0.40 | 0.10 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.65 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.60 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.80 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.95 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 0.56 | -0.10 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 0.25 | 3.20 | % | 0 | 0 | 0.37 | -0.23 | 0.03 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 1.70 | 4.60 | 3.50 | +0.20 | +6.07% | 6 | 21 | 0.33 | -0.43 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 4.80 | 7.80 | % | 0 | 0 | 0.34 | -0.63 | 0.04 | -0.04 | 6/20/2025 3:59:54 PM EST | |||
| 80.00 | 9.10 | 11.40 | % | 0 | 0 | 0.52 | -0.80 | 0.03 | -0.03 | 6/20/2025 3:59:54 PM EST | |||
| 85.00 | 13.00 | 16.10 | % | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 90.00 | 17.70 | 21.20 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 95.00 | 23.20 | 26.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 100.00 | 27.70 | 31.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 105.00 | 32.80 | 36.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |