Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $73.55 as of 8/22/2025 8:43:17 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 | 32.20 | 35.90 | 34.05 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 27.20 | 30.00 | 28.60 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 50.00 | 22.20 | 25.10 | 23.65 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 55.00 | 17.70 | 20.20 | 18.95 | 23.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.01 | 4/2/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 13.40 | 15.90 | 14.65 | 14.73 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.66 | 0.94 | 0.01 | -0.02 | 7/17/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 9.50 | 10.30 | 9.90 | 12.80 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.35 | 0.86 | 0.02 | -0.02 | 5/21/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 5.50 | 5.90 | 5.70 | 6.00 | +1.30 | +27.66% | 0.08 | 1 | 415 | 0.30 | 0.71 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 2.50 | 2.90 | 2.70 | 2.95 | +0.65 | +28.27% | 0.04 | 20 | 401 | 0.27 | 0.47 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 1.10 | +0.30 | +37.50% | 0.01 | 12 | 1,271 | 0.27 | 0.24 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,399 | 0.26 | 0.09 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.55 | 0.03 | 0.01 | -0.01 | 8/13/2025 | 8/22/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.38 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | -0.01 | 0.00 | -0.01 | 6/4/2025 | 8/22/2025 3:59:57 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.47 | -0.03 | -6.00% | 0.00 | 1 | 416 | 0.35 | -0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 65.00 | 0.55 | 0.80 | 0.68 | 0.85 | -0.10 | -10.53% | 0.01 | 1 | 470 | 0.32 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 70.00 | 1.50 | 1.85 | 1.68 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.29 | -0.29 | 0.04 | -0.03 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 75.00 | 3.50 | 3.90 | 3.70 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.27 | -0.53 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 80.00 | 6.90 | 7.30 | 7.10 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 520 | 0.26 | -0.76 | 0.04 | -0.02 | 8/14/2025 | 8/22/2025 3:59:57 PM EST |
| 85.00 | 10.40 | 12.80 | 11.60 | 15.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.01 | 5/9/2025 | 8/22/2025 3:59:57 PM EST |
| 90.00 | 15.30 | 18.10 | 16.70 | % | 0.19 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 95.00 | 20.30 | 22.70 | 21.50 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 100.00 | 25.30 | 27.20 | 26.25 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 105.00 | 30.30 | 32.90 | 31.60 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 110.00 | 35.30 | 37.80 | 36.55 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 115.00 | 40.30 | 43.00 | 41.65 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |