Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $77.91 as of 12/23/2025 10:33:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.00 | 45.10 | 43.05 | % | 1.23 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 40.00 | 36.20 | 39.20 | 37.70 | % | 0.94 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 45.00 | 31.20 | 34.50 | 32.85 | 32.26 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 26.30 | 29.20 | 27.75 | 20.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 21.40 | 24.30 | 22.85 | 10.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 16.70 | 19.00 | 17.85 | 22.20 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 11.70 | 14.10 | 12.90 | 14.44 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.73 | 0.99 | 0.01 | 0.00 | 12/17/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 7.30 | 9.60 | 8.45 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 463 | 0.61 | 0.91 | 0.03 | -0.02 | 12/9/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 2.50 | 4.50 | 3.50 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 642 | 0.36 | 0.70 | 0.06 | -0.04 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 1.50 | 1.70 | 1.60 | 1.41 | -0.09 | -6.00% | 0.02 | 112 | 4,215 | 0.30 | 0.37 | 0.07 | -0.04 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.49 | 0.12 | 0.04 | -0.02 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 0.10 | 0.30 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,507 | 0.36 | 0.02 | 0.01 | -0.01 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/23/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.63 | -0.01 | 0.01 | 0.00 | 9/18/2025 | 12/23/2025 1:58:56 PM EST |
| 70.00 | 0.20 | 0.70 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,516 | 0.36 | -0.09 | 0.03 | -0.02 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 75.00 | 0.80 | 1.25 | 1.03 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.28 | -0.30 | 0.06 | -0.04 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 80.00 | 2.95 | 3.90 | 3.43 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.28 | -0.63 | 0.07 | -0.04 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 85.00 | 6.80 | 8.90 | 7.85 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.54 | -0.88 | 0.04 | -0.02 | 12/3/2025 | 12/23/2025 1:58:56 PM EST |
| 90.00 | 11.30 | 13.70 | 12.50 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.98 | 0.01 | -0.01 | 12/5/2025 | 12/23/2025 1:58:56 PM EST |
| 95.00 | 15.50 | 18.90 | 17.20 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 100.00 | 20.40 | 24.10 | 22.25 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 105.00 | 25.40 | 29.10 | 27.25 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 110.00 | 30.40 | 34.00 | 32.20 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 115.00 | 35.40 | 39.00 | 37.20 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |