Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $80.17 as of 2/20/2026 8:53:24 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 | 33.10 | 37.20 | 35.15 | % | 0.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 50.00 | 28.10 | 32.10 | 30.10 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 55.00 | 23.40 | 27.20 | 25.30 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 60.00 | 19.00 | 21.50 | 20.25 | 13.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:58 PM EST |
| 65.00 | 13.80 | 17.30 | 15.55 | 8.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 2/2/2026 | 2/20/2026 3:59:58 PM EST |
| 70.00 | 9.40 | 12.00 | 10.70 | 12.20 | +7.80 | +177.28% | 0.15 | 12 | 1,500 | 0.68 | 0.93 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 75.00 | 4.90 | 8.20 | 6.55 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.62 | 0.77 | 0.04 | -0.04 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 80.00 | 2.85 | 4.90 | 3.88 | 3.30 | -1.70 | -34.00% | 0.05 | 1 | 16 | 0.44 | 0.52 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 85.00 | 0.10 | 2.25 | 1.18 | % | 0.01 | 0 | 0 | 0.31 | 0.25 | 0.05 | -0.04 | 2/20/2026 3:59:58 PM EST | |||
| 90.00 | 0.20 | 0.60 | 0.40 | 0.25 | % | 0.00 | 500 | 0 | 0.33 | 0.09 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:58 PM EST | |
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 65.00 | 0.05 | 0.60 | 0.33 | 0.95 | -1.32 | -58.15% | 0.01 | 10 | 5,503 | 0.48 | -0.02 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.69 | -0.07 | 0.02 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 75.00 | 0.90 | 1.60 | 1.25 | 1.33 | -6.27 | -82.50% | 0.02 | 514 | 1 | 0.37 | -0.23 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 80.00 | 2.65 | 4.70 | 3.68 | 3.15 | +0.65 | +26.00% | 0.05 | 529 | 23 | 0.42 | -0.48 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 85.00 | 4.80 | 7.20 | 6.00 | 5.00 | -0.60 | -10.72% | 0.07 | 1 | 1 | 0.47 | -0.75 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:58 PM EST |
| 90.00 | 9.00 | 11.40 | 10.20 | % | 0.11 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.02 | 2/20/2026 3:59:58 PM EST | |||
| 95.00 | 13.10 | 17.00 | 15.05 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:58 PM EST | |||
| 100.00 | 18.30 | 22.00 | 20.15 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 105.00 | 23.10 | 27.00 | 25.05 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 110.00 | 28.20 | 32.00 | 30.10 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 115.00 | 33.20 | 37.00 | 35.10 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST | |||
| 120.00 | 38.30 | 42.00 | 40.15 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:58 PM EST |