Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $96.99 as of 7/3/2026 7:43:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.50 | 49.60 | 47.55 | % | 0.95 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 55.00 | 40.60 | 44.70 | 42.65 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 60.00 | 37.10 | 39.80 | 38.45 | % | 0.64 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 65.00 | 32.00 | 34.90 | 33.45 | % | 0.51 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 70.00 | 27.30 | 30.00 | 28.65 | % | 0.41 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.05 | 7/2/2026 4:00:01 PM EST | |||
| 75.00 | 22.60 | 25.50 | 24.05 | % | 0.32 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 80.00 | 18.00 | 20.00 | 19.00 | % | 0.24 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 85.00 | 14.10 | 16.40 | 15.25 | % | 0.18 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 90.00 | 10.10 | 12.90 | 11.50 | % | 0.13 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 95.00 | 7.60 | 9.50 | 8.55 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 5.10 | 6.80 | 5.95 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | 0.51 | 0.02 | -0.09 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 3.40 | 4.60 | 4.00 | % | 0.04 | 0 | 0 | 0.44 | 0.39 | 0.03 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 2.00 | 3.20 | 2.60 | 3.24 | +2.02 | +165.58% | 0.02 | 6 | 11 | 0.44 | 0.26 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 0.30 | 2.15 | 1.23 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.02 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 0.45 | 2.90 | 1.68 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.02 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.97 | -0.04 | 0.00 | -0.05 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 0.10 | 2.95 | 1.53 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.09 | 0.01 | -0.06 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.01 | -0.08 | 7/2/2026 4:00:01 PM EST | |||
| 85.00 | 0.70 | 2.75 | 1.73 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.47 | -0.20 | 0.01 | -0.09 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 1.95 | 4.70 | 3.33 | 5.99 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.28 | 0.02 | -0.09 | 6/18/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 3.50 | 5.70 | 4.60 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.02 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 100.00 | 6.00 | 8.80 | 7.40 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.02 | -0.09 | 7/2/2026 4:00:01 PM EST | |||
| 105.00 | 9.30 | 11.30 | 10.30 | % | 0.10 | 0 | 0 | 0.44 | -0.61 | 0.03 | -0.07 | 7/2/2026 4:00:01 PM EST | |||
| 110.00 | 12.70 | 15.20 | 13.95 | % | 0.13 | 0 | 0 | 0.55 | -0.74 | 0.02 | -0.06 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 16.70 | 19.60 | 18.15 | % | 0.16 | 0 | 0 | 0.59 | -0.85 | 0.02 | -0.04 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 21.10 | 24.00 | 22.55 | % | 0.19 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 25.90 | 28.70 | 27.30 | % | 0.22 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 130.00 | 30.90 | 34.70 | 32.80 | % | 0.25 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 135.00 | 35.90 | 40.00 | 37.95 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 140.00 | 41.20 | 45.00 | 43.10 | % | 0.31 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |