Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $70.99 as of 5/30/2025 6:05:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.70 | 43.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 35.20 | 38.70 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 30.20 | 33.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 25.30 | 28.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 19.80 | 23.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 14.80 | 18.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 10.00 | 12.70 | 4.85 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 5.10 | 8.30 | 6.80 | -1.00 | -12.83% | 3 | 36 | 0.49 | 0.91 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 2.05 | 3.90 | 2.64 | 0.00 | 0.00% | 0 | 359 | 0.28 | 0.66 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.05 | 0.85 | -0.45 | -34.62% | 46 | 72 | 0.21 | 0.26 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.05 | 0.02 | -0.01 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.30 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.40 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.25 | 0.35 | 0.35 | -0.48 | -57.84% | 11 | 506 | 0.34 | -0.09 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 1.05 | 1.60 | 1.53 | -0.59 | -27.83% | 10 | 532 | 0.31 | -0.34 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 2.95 | 5.30 | 4.40 | 0.00 | 0.00% | 0 | 13 | 0.30 | -0.74 | 0.07 | -0.04 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 6.50 | 9.70 | % | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 85.00 | 12.20 | 15.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 90.00 | 16.50 | 20.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 21.60 | 25.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 26.60 | 30.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |