Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $82.98 as of 10/27/2026 9:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 40.70 | 38.70 | % | 0.86 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 32.30 | 35.70 | 34.00 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 27.30 | 30.70 | 29.00 | % | 0.53 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 22.50 | 25.40 | 23.95 | % | 0.40 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 18.10 | 20.50 | 19.30 | % | 0.30 | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 13.70 | 15.60 | 14.65 | % | 0.21 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 9.00 | 11.40 | 10.20 | % | 0.14 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 6.10 | 7.90 | 7.00 | 8.95 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.39 | 0.67 | 0.03 | -0.05 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 3.40 | 4.30 | 3.85 | 4.94 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | 0.49 | 0.04 | -0.05 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 1.70 | 2.30 | 2.00 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | 0.31 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.70 | 1.25 | 0.98 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.18 | 0.03 | -0.03 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.35 | 1.10 | 0.73 | 0.40 | -0.45 | -52.95% | 0.01 | 1 | 22 | 0.38 | 0.09 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.45 | -0.09 | 0.01 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 1.00 | 1.65 | 1.33 | 1.15 | % | 0.02 | 2 | 0 | 0.37 | -0.19 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST | |
| 80.00 | 2.30 | 3.40 | 2.85 | % | 0.04 | 0 | 0 | 0.37 | -0.34 | 0.03 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 4.10 | 6.40 | 5.25 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.04 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 7.00 | 9.60 | 8.30 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.03 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 11.10 | 13.00 | 12.05 | % | 0.13 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 15.80 | 17.60 | 16.70 | % | 0.17 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 105.00 | 20.00 | 23.40 | 21.70 | % | 0.21 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 110.00 | 24.70 | 28.60 | 26.65 | % | 0.24 | 0 | 0 | 0.76 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 115.00 | 29.70 | 33.70 | 31.70 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 34.80 | 38.70 | 36.75 | % | 0.31 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 125.00 | 39.70 | 43.70 | 41.70 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |