Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $72.16 as of 10/8/2025 4:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.70 | 34.60 | 32.65 | % | 0.82 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 45.00 | 25.80 | 29.60 | 27.70 | % | 0.62 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 50.00 | 21.10 | 24.60 | 22.85 | % | 0.46 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 55.00 | 15.90 | 19.60 | 17.75 | 17.60 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 1:59:02 PM EST |
| 60.00 | 12.40 | 13.30 | 12.85 | 12.83 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.03 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 1:59:02 PM EST |
| 65.00 | 7.40 | 8.50 | 7.95 | 7.62 | -1.92 | -20.13% | 0.12 | 3 | 69 | 0.78 | 0.98 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 1:59:02 PM EST |
| 70.00 | 2.90 | 3.30 | 3.10 | 3.18 | -0.62 | -16.32% | 0.04 | 1 | 440 | 0.32 | 0.78 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 1:59:02 PM EST |
| 75.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.04 | -6.78% | 0.01 | 13 | 959 | 0.29 | 0.24 | 0.10 | -0.06 | 10/8/2025 | 10/8/2025 1:59:02 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 1,518 | 0.37 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,361 | 0.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 831 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 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 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 1.55 | 0.78 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.80 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/8/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 415 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.47 | -0.02 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 1:59:02 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.31 | -0.22 | 0.08 | -0.06 | 10/7/2025 | 10/8/2025 1:59:02 PM EST |
| 75.00 | 2.60 | 3.00 | 2.80 | 2.17 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.28 | -0.76 | 0.10 | -0.06 | 10/6/2025 | 10/8/2025 1:59:02 PM EST |
| 80.00 | 7.20 | 7.70 | 7.45 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.52 | -0.99 | 0.01 | -0.01 | 10/6/2025 | 10/8/2025 1:59:02 PM EST |
| 85.00 | 10.70 | 14.30 | 12.50 | 10.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 1:59:02 PM EST |
| 90.00 | 16.60 | 19.00 | 17.80 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 95.00 | 21.50 | 24.00 | 22.75 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 100.00 | 25.70 | 28.80 | 27.25 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 105.00 | 30.90 | 34.20 | 32.55 | % | 0.31 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 110.00 | 36.30 | 38.80 | 37.55 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST | |||
| 115.00 | 40.90 | 44.00 | 42.45 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:02 PM EST |