Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $88.15 as of 10/1/2026 4:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 45.90 | 50.00 | 47.95 | % | 1.20 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 45.00 | 41.10 | 44.90 | 43.00 | % | 0.96 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 50.00 | 36.00 | 40.00 | 38.00 | % | 0.76 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 55.00 | 31.00 | 34.60 | 32.80 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 60.00 | 26.40 | 28.90 | 27.65 | 29.50 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.77 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 4:00:00 PM EST |
| 65.00 | 21.20 | 24.20 | 22.70 | % | 0.35 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 70.00 | 16.50 | 19.30 | 17.90 | 18.58 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.58 | 0.95 | 0.01 | -0.02 | 8/17/2026 | 10/1/2026 4:00:00 PM EST |
| 75.00 | 12.40 | 14.40 | 13.40 | 7.17 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.48 | 0.89 | 0.02 | -0.03 | 7/14/2026 | 10/1/2026 4:00:00 PM EST |
| 80.00 | 8.20 | 10.30 | 9.25 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.31 | 0.78 | 0.02 | -0.04 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 4.90 | 7.20 | 6.05 | 5.43 | -1.80 | -24.90% | 0.07 | 1 | 146 | 0.34 | 0.63 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 90.00 | 2.60 | 4.30 | 3.45 | 2.90 | -1.18 | -28.93% | 0.04 | 1 | 95 | 0.33 | 0.46 | 0.04 | -0.05 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 1.40 | 1.90 | 1.65 | 1.65 | -0.65 | -28.27% | 0.02 | 3 | 382 | 0.31 | 0.31 | 0.03 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 1.00 | -0.25 | -20.00% | 0.01 | 2 | 472 | 0.42 | 0.20 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.46 | 0.13 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.08 | 0.01 | -0.02 | 9/2/2026 | 10/1/2026 4:00:00 PM EST |
| 115.00 | 0.05 | 2.35 | 1.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.06 | 0.01 | -0.02 | 9/22/2026 | 10/1/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.02 | 0.00 | -0.01 | 9/1/2026 | 10/1/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 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 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.02 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 10/1/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.25 | 1.13 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.87 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 10/1/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | -0.05 | 0.01 | -0.02 | 7/31/2026 | 10/1/2026 4:00:00 PM EST |
| 75.00 | 0.50 | 1.55 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.42 | -0.11 | 0.02 | -0.03 | 8/19/2026 | 10/1/2026 4:00:00 PM EST |
| 80.00 | 0.25 | 1.85 | 1.05 | 1.45 | +0.20 | +16.00% | 0.01 | 1 | 77 | 0.29 | -0.22 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 85.00 | 2.60 | 3.50 | 3.05 | 3.40 | +0.60 | +21.43% | 0.04 | 12 | 11 | 0.35 | -0.37 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:00 PM EST |
| 90.00 | 5.00 | 6.10 | 5.55 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.34 | -0.54 | 0.04 | -0.05 | 9/16/2026 | 10/1/2026 4:00:00 PM EST |
| 95.00 | 7.50 | 9.80 | 8.65 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.31 | -0.69 | 0.03 | -0.04 | 9/3/2026 | 10/1/2026 4:00:00 PM EST |
| 100.00 | 11.80 | 14.10 | 12.95 | 11.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.80 | 0.02 | -0.04 | 8/26/2026 | 10/1/2026 4:00:00 PM EST |
| 105.00 | 16.60 | 19.40 | 18.00 | 15.18 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | -0.87 | 0.02 | -0.03 | 8/24/2026 | 10/1/2026 4:00:00 PM EST |
| 110.00 | 21.60 | 24.30 | 22.95 | % | 0.21 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 115.00 | 26.50 | 29.30 | 27.90 | % | 0.24 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 10/1/2026 4:00:00 PM EST | |||
| 120.00 | 30.70 | 34.30 | 32.50 | % | 0.27 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 10/1/2026 4:00:00 PM EST | |||
| 125.00 | 35.40 | 39.30 | 37.35 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 130.00 | 40.40 | 44.30 | 42.35 | % | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST | |||
| 135.00 | 45.70 | 49.30 | 47.50 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:00 PM EST |