Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $74.00 as of 10/3/2025 9:45:49 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 | 32.50 | 36.30 | 34.40 | % | 0.86 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 27.80 | 31.40 | 29.60 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 22.60 | 26.50 | 24.55 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 18.10 | 20.90 | 19.50 | % | 0.35 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 13.30 | 16.60 | 14.95 | 11.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.02 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 9.40 | 11.50 | 10.45 | % | 0.16 | 0 | 0 | 0.55 | 0.87 | 0.02 | -0.03 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 6.00 | 6.50 | 6.25 | 6.45 | +0.95 | +17.28% | 0.09 | 1 | 19 | 0.33 | 0.72 | 0.04 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 3.10 | 3.40 | 3.25 | 3.87 | +0.87 | +29.00% | 0.04 | 6 | 26 | 0.31 | 0.51 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 1.25 | 1.50 | 1.38 | 1.50 | -0.08 | -5.07% | 0.02 | 12 | 60 | 0.30 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 5 | 69 | 0.30 | 0.12 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.13 | 0.02 | -0.03 | 9/29/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 1.65 | 2.00 | 1.83 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.35 | -0.28 | 0.04 | -0.04 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 75.00 | 3.40 | 4.10 | 3.75 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.49 | 0.05 | -0.04 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 80.00 | 6.70 | 7.30 | 7.00 | 6.90 | -1.12 | -13.97% | 0.09 | 1 | 9 | 0.33 | -0.74 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 85.00 | 10.50 | 11.40 | 10.95 | % | 0.13 | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.02 | 10/3/2025 4:00:03 PM EST | |||
| 90.00 | 13.80 | 17.80 | 15.80 | % | 0.18 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 95.00 | 18.80 | 22.60 | 20.70 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 100.00 | 23.80 | 27.70 | 25.75 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 105.00 | 29.00 | 32.70 | 30.85 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 110.00 | 33.90 | 37.70 | 35.80 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |