Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $70.03 as of 7/29/2025 2:45:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.00 | 33.10 | 31.55 | % | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 25.00 | 28.20 | 26.60 | % | 0.59 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 20.10 | 23.20 | 21.65 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 15.20 | 18.40 | 16.80 | % | 0.31 | 0 | 0 | 0.83 | 0.98 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 10.70 | 13.00 | 11.85 | % | 0.20 | 0 | 0 | 0.58 | 0.91 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 7.00 | 9.70 | 8.35 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.03 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 3.80 | 6.20 | 5.00 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.40 | 0.58 | 0.04 | -0.04 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 2.50 | 4.60 | 3.55 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.40 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.03 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.57 | 0.15 | 0.02 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.09 | 0.01 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.62 | -0.09 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 0.35 | 1.90 | 1.13 | % | 0.02 | 0 | 0 | 0.32 | -0.22 | 0.03 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 2.75 | 5.00 | 3.88 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.04 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 5.10 | 7.80 | 6.45 | % | 0.09 | 0 | 0 | 0.40 | -0.60 | 0.04 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 8.80 | 10.80 | 9.80 | % | 0.12 | 0 | 0 | 0.51 | -0.75 | 0.03 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 13.00 | 14.80 | 13.90 | % | 0.16 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 17.00 | 19.70 | 18.35 | % | 0.20 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 21.90 | 24.90 | 23.40 | % | 0.25 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 26.90 | 30.50 | 28.70 | % | 0.29 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 105.00 | 31.90 | 35.30 | 33.60 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |