Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $85.27 as of 11/26/2025 8:56:39 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 | 43.50 | 47.60 | 45.55 | % | 1.14 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 45.00 | 38.90 | 42.60 | 40.75 | 29.15 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 33.80 | 37.60 | 35.70 | 24.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 28.90 | 32.70 | 30.80 | % | 0.56 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 60.00 | 24.90 | 27.10 | 26.00 | 16.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.87 | 0.99 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 20.00 | 22.20 | 21.10 | 8.50 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.74 | 0.98 | 0.00 | -0.01 | 9/25/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 15.40 | 16.20 | 15.80 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.54 | 0.94 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 10.70 | 12.70 | 11.70 | 12.10 | 0.00 | 0.00% | 0.16 | 0 | 164 | 0.36 | 0.86 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 5.40 | 8.30 | 6.85 | 7.66 | +0.60 | +8.50% | 0.09 | 2 | 246 | 0.41 | 0.73 | 0.03 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 2.95 | 4.20 | 3.58 | 3.60 | -0.50 | -12.20% | 0.04 | 20 | 465 | 0.26 | 0.55 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 1.25 | 1.65 | 1.45 | 1.80 | +0.10 | +5.89% | 0.02 | 18 | 841 | 0.24 | 0.31 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 95.00 | 0.30 | 0.60 | 0.45 | 0.60 | -0.10 | -14.29% | 0.00 | 11 | 33 | 0.23 | 0.13 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 11/26/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.01 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 2 | 96 | 0.49 | -0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 70.00 | 0.20 | 0.75 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.39 | -0.06 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 75.00 | 0.40 | 0.95 | 0.68 | 0.45 | -0.15 | -25.00% | 0.01 | 227 | 169 | 0.32 | -0.14 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 80.00 | 0.80 | 1.45 | 1.13 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.26 | -0.27 | 0.03 | -0.04 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 85.00 | 2.55 | 4.40 | 3.48 | 2.60 | -0.50 | -16.13% | 0.04 | 230 | 45 | 0.30 | -0.45 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 90.00 | 4.70 | 6.00 | 5.35 | % | 0.06 | 0 | 0 | 0.18 | -0.69 | 0.04 | -0.03 | 11/26/2025 3:59:51 PM EST | |||
| 95.00 | 8.30 | 10.10 | 9.20 | 12.01 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.25 | -0.87 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 100.00 | 12.60 | 16.50 | 14.55 | % | 0.15 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 105.00 | 17.50 | 21.50 | 19.50 | % | 0.19 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 110.00 | 22.50 | 26.50 | 24.50 | % | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST |