Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $90.06 as of 7/27/2026 9:25:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.30 | 47.20 | 45.25 | % | 1.01 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 38.40 | 42.20 | 40.30 | % | 0.81 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 55.00 | 33.60 | 37.10 | 35.35 | % | 0.64 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 29.00 | 32.30 | 30.65 | % | 0.51 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 24.50 | 26.90 | 25.70 | % | 0.40 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 19.40 | 22.60 | 21.00 | 16.70 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.74 | 0.91 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 15.50 | 18.10 | 16.80 | % | 0.22 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 11.60 | 14.00 | 12.80 | % | 0.16 | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 8.30 | 10.50 | 9.40 | % | 0.11 | 0 | 0 | 0.51 | 0.65 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 6.00 | 8.50 | 7.25 | % | 0.08 | 0 | 0 | 0.53 | 0.54 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 3.90 | 5.30 | 4.60 | % | 0.05 | 0 | 0 | 0.48 | 0.42 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 100.00 | 2.35 | 4.10 | 3.23 | % | 0.03 | 0 | 0 | 0.48 | 0.32 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 105.00 | 1.35 | 2.30 | 1.83 | 1.80 | +0.55 | +44.00% | 0.02 | 5 | 6 | 0.45 | 0.22 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.01 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.01 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 7/27/2026 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 3.20 | 1.60 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.09 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 0.15 | 3.50 | 1.83 | % | 0.02 | 0 | 0 | 0.50 | -0.17 | 0.01 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 2.10 | 4.00 | 3.05 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 3.60 | 5.70 | 4.65 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 5.80 | 8.00 | 6.90 | % | 0.08 | 0 | 0 | 0.51 | -0.46 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 8.60 | 9.80 | 9.20 | % | 0.10 | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 100.00 | 11.20 | 14.00 | 12.60 | % | 0.13 | 0 | 0 | 0.47 | -0.68 | 0.02 | -0.06 | 7/27/2026 3:59:56 PM EST | |||
| 105.00 | 15.30 | 18.40 | 16.85 | % | 0.16 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.05 | 7/27/2026 3:59:56 PM EST | |||
| 110.00 | 19.00 | 22.00 | 20.50 | % | 0.19 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.04 | 7/27/2026 3:59:56 PM EST | |||
| 115.00 | 24.40 | 27.20 | 25.80 | % | 0.22 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.03 | 7/27/2026 3:59:56 PM EST | |||
| 120.00 | 28.50 | 32.00 | 30.25 | % | 0.25 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 125.00 | 33.10 | 36.90 | 35.00 | % | 0.28 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 130.00 | 38.10 | 41.90 | 40.00 | % | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 135.00 | 42.80 | 47.00 | 44.90 | % | 0.33 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |