Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $70.64 as of 7/25/2025 1:21:34 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 | 28.80 | 32.70 | 30.75 | % | 0.77 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 45.00 | 23.90 | 27.70 | 25.80 | % | 0.57 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 19.70 | 22.80 | 21.25 | 22.70 | 0.00 | 0.00% | 0.42 | 0 | 2,777 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:04 AM EST |
| 55.00 | 14.70 | 17.10 | 15.90 | % | 0.29 | 0 | 0 | 1.16 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 10.00 | 12.40 | 11.20 | 11.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | 0.92 | 0.02 | -0.03 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 5.80 | 8.60 | 7.20 | 8.31 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.61 | 0.77 | 0.04 | -0.05 | 7/15/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 2.80 | 4.00 | 3.40 | 3.18 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.48 | 0.54 | 0.05 | -0.07 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 0.85 | 1.70 | 1.28 | 1.68 | +0.46 | +37.71% | 0.02 | 7 | 71 | 0.43 | 0.31 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.74 | 0.15 | 0.03 | -0.04 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.52 | 0.06 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.01 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:59:04 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM 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 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6,014 | 0.86 | -0.01 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,407 | 0.63 | -0.08 | 0.02 | -0.03 | 6/30/2025 | 7/25/2025 11:59:04 AM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.74 | -0.23 | 0.04 | -0.05 | 7/1/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 2.00 | 3.80 | 2.90 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 1,274 | 0.51 | -0.46 | 0.05 | -0.07 | 7/17/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 5.20 | 6.90 | 6.05 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.59 | -0.69 | 0.04 | -0.07 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 8.50 | 11.50 | 10.00 | % | 0.12 | 0 | 0 | 0.74 | -0.85 | 0.03 | -0.04 | 7/25/2025 11:59:04 AM EST | |||
| 85.00 | 12.70 | 16.10 | 14.40 | % | 0.17 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 90.00 | 17.40 | 21.30 | 19.35 | % | 0.22 | 0 | 0 | 1.03 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 95.00 | 22.40 | 26.10 | 24.25 | % | 0.26 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 100.00 | 27.40 | 31.30 | 29.35 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 105.00 | 32.50 | 36.20 | 34.35 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |