Options Chain for UL SOLUTIONS INC CLASS A COM SHS (ULS) - $81.02 as of 10/29/2025 9:24:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.30 | 47.80 | 46.05 | % | 1.32 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 40.00 | 39.30 | 42.90 | 41.10 | % | 1.03 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 45.00 | 34.40 | 38.00 | 36.20 | % | 0.80 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 50.00 | 29.40 | 33.00 | 31.20 | % | 0.62 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 55.00 | 24.50 | 28.00 | 26.25 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 60.00 | 19.60 | 23.10 | 21.35 | % | 0.36 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 65.00 | 15.30 | 17.90 | 16.60 | 9.48 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.99 | 0.97 | 0.01 | -0.03 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 9.90 | 13.20 | 11.55 | 10.44 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.82 | 0.90 | 0.02 | -0.05 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 6.20 | 9.00 | 7.60 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.44 | 0.76 | 0.03 | -0.08 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 80.00 | 3.80 | 5.20 | 4.50 | 5.10 | +0.50 | +10.87% | 0.06 | 1 | 21 | 0.48 | 0.57 | 0.04 | -0.09 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 85.00 | 1.55 | 3.30 | 2.43 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.38 | 0.04 | -0.09 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.23 | 0.03 | -0.07 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.90 | 0.12 | 0.02 | -0.05 | 10/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.55 | 1.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.06 | 0.01 | -0.03 | 10/15/2025 | 10/29/2025 3:59:56 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 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 60.00 | 0.15 | 2.10 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.14 | -0.03 | 0.01 | -0.03 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.80 | 1.40 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.93 | -0.10 | 0.02 | -0.05 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 75.00 | 0.10 | 3.30 | 1.70 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | -0.24 | 0.03 | -0.08 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 80.00 | 2.00 | 5.40 | 3.70 | % | 0.05 | 0 | 0 | 0.53 | -0.43 | 0.04 | -0.09 | 10/29/2025 3:59:56 PM EST | |||
| 85.00 | 4.60 | 7.40 | 6.00 | % | 0.07 | 0 | 0 | 0.44 | -0.62 | 0.04 | -0.09 | 10/29/2025 3:59:56 PM EST | |||
| 90.00 | 8.70 | 11.30 | 10.00 | % | 0.11 | 0 | 0 | 0.69 | -0.77 | 0.03 | -0.07 | 10/29/2025 3:59:56 PM EST | |||
| 95.00 | 13.40 | 16.50 | 14.95 | % | 0.16 | 0 | 0 | 0.77 | -0.88 | 0.02 | -0.05 | 10/29/2025 3:59:56 PM EST | |||
| 100.00 | 17.50 | 21.20 | 19.35 | % | 0.19 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.03 | 10/29/2025 3:59:56 PM EST |