Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $56.70 as of 10/1/2026 6:57:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 27.80 | 26.70 | % | 0.89 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 35.00 | 20.00 | 22.90 | 21.45 | 28.24 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.12 | 0.99 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 3:59:53 PM EST |
| 40.00 | 15.10 | 18.60 | 16.85 | 18.57 | 0.00 | 0.00% | 0.42 | 0 | 88 | 1.04 | 0.96 | 0.01 | -0.01 | 9/16/2026 | 10/1/2026 3:59:53 PM EST |
| 45.00 | 11.80 | 13.90 | 12.85 | 14.70 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.84 | 0.90 | 0.02 | -0.02 | 9/14/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 6.80 | 8.80 | 7.80 | 8.15 | 0.00 | 0.00% | 0.16 | 0 | 7,154 | 0.58 | 0.78 | 0.03 | -0.04 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 5.10 | 5.50 | 5.30 | 5.10 | +0.20 | +4.09% | 0.10 | 69 | 371 | 0.50 | 0.61 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 2.85 | 3.20 | 3.03 | 3.00 | -0.10 | -3.23% | 0.05 | 26 | 4,713 | 0.50 | 0.44 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.15 | +10.35% | 0.02 | 122 | 7,392 | 0.50 | 0.29 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 0.70 | 0.95 | 0.83 | 0.70 | -0.15 | -17.65% | 0.01 | 36 | 2,226 | 0.50 | 0.18 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 4 | 2,451 | 0.50 | 0.10 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4,764 | 0.51 | 0.06 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 3,789 | 0.69 | 0.03 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.77 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.75 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.81 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 87 | 0.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/1/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.79 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.53 | -0.04 | 0.01 | -0.01 | 9/16/2026 | 10/1/2026 3:59:53 PM EST |
| 45.00 | 0.40 | 0.70 | 0.55 | 0.70 | +0.10 | +16.67% | 0.01 | 15,001 | 1,059 | 0.53 | -0.10 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 50.00 | 1.30 | 1.45 | 1.38 | 1.45 | -0.05 | -3.34% | 0.03 | 263 | 3,004 | 0.50 | -0.22 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 55.00 | 3.00 | 4.40 | 3.70 | 3.20 | -0.20 | -5.89% | 0.07 | 71 | 3,363 | 0.57 | -0.39 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 60.00 | 5.60 | 6.10 | 5.85 | 6.00 | 0.00 | 0.00% | 0.10 | 45 | 753 | 0.50 | -0.56 | 0.04 | -0.04 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 65.00 | 9.20 | 10.80 | 10.00 | 9.45 | 0.00 | 0.00% | 0.15 | 0 | 643 | 0.57 | -0.71 | 0.03 | -0.04 | 9/29/2026 | 10/1/2026 3:59:53 PM EST |
| 70.00 | 13.40 | 14.50 | 13.95 | 14.00 | -0.20 | -1.41% | 0.20 | 1 | 347 | 0.55 | -0.82 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 75.00 | 18.00 | 20.30 | 19.15 | 18.60 | 0.00 | 0.00% | 0.26 | 0 | 1,091 | 0.89 | -0.90 | 0.02 | -0.02 | 9/28/2026 | 10/1/2026 3:59:53 PM EST |
| 80.00 | 21.30 | 24.10 | 22.70 | 24.18 | +3.21 | +15.31% | 0.28 | 8 | 91 | 0.77 | -0.94 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:53 PM EST |
| 85.00 | 26.70 | 30.20 | 28.45 | 20.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.09 | -0.97 | 0.01 | -0.01 | 8/28/2026 | 10/1/2026 3:59:53 PM EST |
| 90.00 | 32.60 | 35.20 | 33.90 | 14.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 3:59:53 PM EST |
| 95.00 | 37.30 | 40.20 | 38.75 | 17.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 3:59:53 PM EST |
| 100.00 | 41.90 | 45.20 | 43.55 | 43.41 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 3:59:53 PM EST |
| 105.00 | 46.70 | 50.20 | 48.45 | 30.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/1/2026 3:59:53 PM EST |
| 110.00 | 52.40 | 55.10 | 53.75 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 115.00 | 56.90 | 59.40 | 58.15 | % | 0.51 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 120.00 | 62.00 | 65.20 | 63.60 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 125.00 | 67.20 | 70.20 | 68.70 | % | 0.55 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:53 PM EST | |||
| 130.00 | 72.20 | 75.20 | 73.70 | 67.76 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 10/1/2026 3:59:53 PM EST |