Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $66.75 as of 9/12/2025 9:33:23 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 | 25.60 | 28.70 | 27.15 | % | 0.68 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 45.00 | 20.60 | 23.90 | 22.25 | % | 0.49 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 50.00 | 16.40 | 19.00 | 17.70 | 13.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 11.40 | 13.00 | 12.20 | % | 0.22 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 6.50 | 8.80 | 7.65 | % | 0.13 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 65.00 | 1.50 | 3.50 | 2.50 | 3.42 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.75 | 0.79 | 0.11 | -0.05 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.33 | 0.11 | 0.08 | -0.03 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.84 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 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 | 2.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.20 | -1.00 | -83.34% | 0.00 | 100 | 2,171 | 0.37 | -0.21 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 2.00 | 4.20 | 3.10 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.65 | -0.89 | 0.08 | -0.03 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 6.40 | 8.60 | 7.50 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.81 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 80.00 | 11.40 | 13.70 | 12.55 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 16.30 | 18.60 | 17.45 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 21.90 | 23.80 | 22.85 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 95.00 | 26.60 | 28.50 | 27.55 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 100.00 | 31.30 | 34.20 | 32.75 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 105.00 | 36.90 | 39.80 | 38.35 | % | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |