Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $99.57 as of 5/29/2026 3:24:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.70 | 56.70 | 54.70 | % | 1.22 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 50.00 | 47.70 | 51.70 | 49.70 | % | 0.99 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 55.00 | 42.70 | 46.80 | 44.75 | % | 0.81 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 60.00 | 37.70 | 41.80 | 39.75 | % | 0.66 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 65.00 | 33.10 | 36.80 | 34.95 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 70.00 | 28.00 | 31.70 | 29.85 | % | 0.43 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 75.00 | 23.60 | 26.80 | 25.20 | % | 0.34 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 80.00 | 18.90 | 21.90 | 20.40 | % | 0.26 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 85.00 | 14.10 | 17.10 | 15.60 | % | 0.18 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.03 | 5/29/2026 2:59:03 PM EST | |||
| 90.00 | 9.50 | 12.10 | 10.80 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.88 | 0.02 | -0.05 | 5/22/2026 | 5/29/2026 2:59:03 PM EST |
| 95.00 | 5.40 | 7.90 | 6.65 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | 0.73 | 0.03 | -0.08 | 5/13/2026 | 5/29/2026 2:59:03 PM EST |
| 100.00 | 3.20 | 4.80 | 4.00 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | 0.53 | 0.04 | -0.10 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 105.00 | 1.40 | 2.00 | 1.70 | 1.77 | +0.22 | +14.20% | 0.02 | 201 | 1,450 | 0.39 | 0.34 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 110.00 | 0.55 | 2.00 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.46 | 0.18 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.08 | 0.02 | -0.04 | 5/5/2026 | 5/29/2026 2:59:03 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.02 | 5/29/2026 2:59:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 75.00 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:03 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 2:59:03 PM EST |
| 85.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.05 | -11.12% | 0.01 | 201 | 1,467 | 0.51 | -0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 90.00 | 0.60 | 1.45 | 1.03 | 0.76 | -0.19 | -20.00% | 0.01 | 2 | 36 | 0.49 | -0.12 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 95.00 | 0.80 | 2.50 | 1.65 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1,206 | 0.40 | -0.27 | 0.03 | -0.08 | 5/21/2026 | 5/29/2026 2:59:03 PM EST |
| 100.00 | 2.95 | 4.50 | 3.73 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.42 | -0.47 | 0.04 | -0.10 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 105.00 | 5.90 | 8.30 | 7.10 | % | 0.07 | 0 | 0 | 0.45 | -0.66 | 0.04 | -0.09 | 5/29/2026 2:59:03 PM EST | |||
| 110.00 | 9.00 | 11.90 | 10.45 | % | 0.09 | 0 | 0 | 0.59 | -0.82 | 0.03 | -0.06 | 5/29/2026 2:59:03 PM EST | |||
| 115.00 | 13.60 | 17.00 | 15.30 | % | 0.13 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.04 | 5/29/2026 2:59:03 PM EST | |||
| 120.00 | 18.60 | 21.60 | 20.10 | % | 0.17 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.02 | 5/29/2026 2:59:03 PM EST | |||
| 125.00 | 23.50 | 27.30 | 25.40 | % | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:59:03 PM EST | |||
| 130.00 | 28.40 | 32.40 | 30.40 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST |