Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $89.57 as of 8/23/2026 10:24:57 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 | 49.90 | 52.70 | 51.30 | 34.25 | 0.00 | 0.00% | 1.28 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 44.90 | 47.70 | 46.30 | % | 1.03 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 50.00 | 39.80 | 42.80 | 41.30 | 26.12 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/24/2026 3:59:52 PM EST |
| 55.00 | 34.80 | 37.80 | 36.30 | 24.90 | 0.00 | 0.00% | 0.66 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:52 PM EST |
| 60.00 | 30.30 | 32.70 | 31.50 | 24.88 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 65.00 | 24.70 | 27.90 | 26.30 | 13.30 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.83 | 0.97 | 0.00 | -0.01 | 5/26/2026 | 8/24/2026 3:59:52 PM EST |
| 70.00 | 19.90 | 23.10 | 21.50 | 18.85 | 0.00 | 0.00% | 0.31 | 0 | 289 | 0.65 | 0.97 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 75.00 | 15.50 | 17.80 | 16.65 | 14.31 | 0.00 | 0.00% | 0.22 | 0 | 62 | 0.48 | 0.93 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 80.00 | 11.10 | 13.80 | 12.45 | 10.55 | 0.00 | 0.00% | 0.16 | 0 | 207 | 0.52 | 0.85 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 85.00 | 7.10 | 9.60 | 8.35 | 6.23 | -0.97 | -13.48% | 0.10 | 1 | 1,665 | 0.34 | 0.74 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 90.00 | 4.30 | 5.60 | 4.95 | 4.50 | +0.51 | +12.79% | 0.06 | 2 | 922 | 0.31 | 0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 95.00 | 2.65 | 3.00 | 2.83 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.31 | 0.38 | 0.04 | -0.04 | 8/19/2026 | 8/24/2026 3:59:52 PM EST |
| 100.00 | 0.50 | 1.85 | 1.18 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.27 | 0.23 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 105.00 | 0.10 | 1.50 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.13 | 0.02 | -0.02 | 4/10/2026 | 8/24/2026 3:59:52 PM EST |
| 110.00 | 0.20 | 0.90 | 0.55 | 0.44 | -0.01 | -2.23% | 0.01 | 1 | 2,403 | 0.34 | 0.06 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | -0.01 | 8/24/2026 3:59:52 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 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.20 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/24/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.50 | -0.03 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.59 | -0.03 | 0.01 | -0.02 | 8/10/2026 | 8/24/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.58 | -0.07 | 0.01 | -0.02 | 8/7/2026 | 8/24/2026 3:59:52 PM EST |
| 80.00 | 0.50 | 2.15 | 1.33 | 1.05 | +0.10 | +10.53% | 0.02 | 1 | 116 | 0.38 | -0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 85.00 | 1.30 | 2.40 | 1.85 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 0.32 | -0.26 | 0.03 | -0.03 | 8/6/2026 | 8/24/2026 3:59:52 PM EST |
| 90.00 | 3.30 | 3.80 | 3.55 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.30 | -0.43 | 0.04 | -0.04 | 8/18/2026 | 8/24/2026 3:59:52 PM EST |
| 95.00 | 5.70 | 6.60 | 6.15 | 6.30 | -2.09 | -24.92% | 0.06 | 8 | 2 | 0.29 | -0.62 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 100.00 | 8.90 | 11.10 | 10.00 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 105.00 | 13.60 | 15.50 | 14.55 | % | 0.14 | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 110.00 | 18.40 | 20.20 | 19.30 | % | 0.18 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 115.00 | 22.60 | 25.10 | 23.85 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST |