Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $64.42 as of 9/18/2026 6:44:33 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 | 22.50 | 26.20 | 24.35 | % | 0.61 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 45.00 | 18.40 | 21.30 | 19.85 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 50.00 | 13.50 | 15.60 | 14.55 | % | 0.29 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 55.00 | 8.90 | 11.50 | 10.20 | % | 0.19 | 0 | 1 | 0.87 | 0.95 | 0.02 | -0.03 | 9/18/2026 4:00:04 PM EST | |||
| 60.00 | 4.80 | 6.30 | 5.55 | % | 0.09 | 0 | 0 | 0.38 | 0.79 | 0.05 | -0.04 | 9/18/2026 4:00:04 PM EST | |||
| 65.00 | 1.30 | 2.25 | 1.78 | 1.87 | -11.53 | -86.05% | 0.03 | 1,340 | 18 | 0.28 | 0.49 | 0.07 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 70.00 | 0.35 | 0.70 | 0.53 | 0.63 | -0.18 | -22.23% | 0.01 | 1 | 5 | 0.31 | 0.17 | 0.05 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.43 | 0.03 | 0.01 | -0.01 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/18/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/18/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 9.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/18/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/18/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/18/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/18/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/18/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 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 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.05 | 0.02 | -0.03 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.80 | -53.34% | 0.01 | 1 | 4 | 0.34 | -0.21 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 65.00 | 2.10 | 3.30 | 2.70 | 2.25 | -0.65 | -22.42% | 0.04 | 2 | 273 | 0.34 | -0.51 | 0.07 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 70.00 | 5.90 | 6.50 | 6.20 | 4.91 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.36 | -0.83 | 0.05 | -0.03 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 75.00 | 9.60 | 11.60 | 10.60 | 3.75 | 0.00 | 0.00% | 0.14 | 0 | 145 | 0.55 | -0.97 | 0.01 | -0.01 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 80.00 | 13.90 | 17.60 | 15.75 | 6.26 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:04 PM EST |
| 85.00 | 18.90 | 22.50 | 20.70 | 12.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 90.00 | 23.90 | 27.60 | 25.75 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/18/2026 4:00:04 PM EST |
| 95.00 | 28.90 | 32.70 | 30.80 | 18.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 9/18/2026 4:00:04 PM EST |
| 100.00 | 33.90 | 37.60 | 35.75 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 9/18/2026 4:00:04 PM EST |
| 105.00 | 38.90 | 42.60 | 40.75 | % | 0.39 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 110.00 | 43.90 | 47.60 | 45.75 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 115.00 | 48.90 | 52.60 | 50.75 | % | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 120.00 | 53.90 | 57.60 | 55.75 | % | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 125.00 | 58.90 | 62.70 | 60.80 | % | 0.49 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 130.00 | 63.90 | 67.70 | 65.80 | % | 0.51 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 135.00 | 68.90 | 72.70 | 70.80 | % | 0.52 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 140.00 | 73.90 | 77.70 | 75.80 | % | 0.54 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 145.00 | 78.90 | 82.70 | 80.80 | % | 0.56 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 150.00 | 83.90 | 87.70 | 85.80 | % | 0.57 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |