Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $56.60 as of 9/30/2026 6:53:32 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 | 25.80 | 28.00 | 26.90 | % | 0.90 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 35.00 | 20.00 | 23.00 | 21.50 | 28.24 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.15 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 9/30/2026 3:59:51 PM EST |
| 40.00 | 15.40 | 17.80 | 16.60 | 18.57 | 0.00 | 0.00% | 0.42 | 0 | 88 | 0.84 | 0.96 | 0.01 | -0.02 | 9/16/2026 | 9/30/2026 3:59:51 PM EST |
| 45.00 | 10.70 | 13.10 | 11.90 | 14.70 | 0.00 | 0.00% | 0.26 | 0 | 34 | 0.68 | 0.89 | 0.02 | -0.03 | 9/14/2026 | 9/30/2026 3:59:51 PM EST |
| 50.00 | 7.90 | 8.90 | 8.40 | 8.15 | +0.25 | +3.17% | 0.17 | 3,003 | 3,482 | 0.52 | 0.78 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 55.00 | 4.70 | 5.50 | 5.10 | 4.90 | +0.29 | +6.30% | 0.09 | 3 | 371 | 0.50 | 0.61 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 60.00 | 2.65 | 3.10 | 2.88 | 3.10 | +0.35 | +12.73% | 0.05 | 43 | 4,685 | 0.49 | 0.42 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 65.00 | 1.20 | 1.70 | 1.45 | 1.45 | +0.10 | +7.41% | 0.02 | 3,045 | 4,838 | 0.48 | 0.26 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 70.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.15 | +21.43% | 0.01 | 9 | 2,220 | 0.50 | 0.15 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 75.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 6 | 2,451 | 0.49 | 0.08 | 0.01 | -0.02 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.29 | -0.06 | -17.15% | 0.00 | 3 | 4,761 | 0.59 | 0.04 | 0.01 | -0.01 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,789 | 0.65 | 0.02 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 728 | 0.70 | 0.01 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 141 | 0.74 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.03 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/30/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/30/2026 3:59:51 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 | 0.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/30/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.88 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 9/30/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.59 | -0.04 | 0.01 | -0.02 | 9/16/2026 | 9/30/2026 3:59:51 PM EST |
| 45.00 | 0.40 | 0.85 | 0.63 | 0.60 | +0.05 | +9.10% | 0.01 | 1 | 1,058 | 0.54 | -0.11 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 50.00 | 1.35 | 1.65 | 1.50 | 1.50 | -0.10 | -6.25% | 0.03 | 1 | 3,004 | 0.51 | -0.22 | 0.03 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 55.00 | 3.00 | 3.50 | 3.25 | 3.40 | -0.10 | -2.86% | 0.06 | 12 | 3,363 | 0.49 | -0.39 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 60.00 | 5.30 | 6.20 | 5.75 | 6.00 | -0.05 | -0.83% | 0.10 | 1 | 753 | 0.46 | -0.58 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 65.00 | 9.10 | 10.20 | 9.65 | 9.45 | 0.00 | 0.00% | 0.15 | 0 | 643 | 0.48 | -0.74 | 0.03 | -0.04 | 9/29/2026 | 9/30/2026 3:59:51 PM EST |
| 70.00 | 13.30 | 15.70 | 14.50 | 14.20 | +0.40 | +2.90% | 0.21 | 5 | 352 | 0.80 | -0.85 | 0.02 | -0.03 | 9/30/2026 | 9/30/2026 3:59:51 PM EST |
| 75.00 | 18.00 | 20.00 | 19.00 | 18.60 | 0.00 | 0.00% | 0.25 | 0 | 1,091 | 0.82 | -0.92 | 0.01 | -0.02 | 9/28/2026 | 9/30/2026 3:59:51 PM EST |
| 80.00 | 22.60 | 25.20 | 23.90 | 20.97 | 0.00 | 0.00% | 0.30 | 0 | 91 | 0.96 | -0.96 | 0.01 | -0.01 | 9/17/2026 | 9/30/2026 3:59:51 PM EST |
| 85.00 | 27.50 | 29.40 | 28.45 | 20.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 8/28/2026 | 9/30/2026 3:59:51 PM EST |
| 90.00 | 32.70 | 35.20 | 33.95 | 14.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 6/17/2026 | 9/30/2026 3:59:51 PM EST |
| 95.00 | 36.80 | 40.20 | 38.50 | 17.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 9/30/2026 3:59:51 PM EST |
| 100.00 | 42.50 | 45.20 | 43.85 | 43.41 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 3:59:51 PM EST |
| 105.00 | 47.30 | 50.20 | 48.75 | 30.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 9/30/2026 3:59:51 PM EST |
| 110.00 | 52.50 | 55.00 | 53.75 | % | 0.49 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 115.00 | 56.60 | 60.40 | 58.50 | % | 0.51 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 120.00 | 62.30 | 65.20 | 63.75 | % | 0.53 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 125.00 | 67.30 | 70.20 | 68.75 | % | 0.55 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:51 PM EST | |||
| 130.00 | 72.30 | 75.20 | 73.75 | 67.76 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/30/2026 3:59:51 PM EST |