Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $68.59 as of 11/5/2025 1:00:06 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 | 35.90 | 39.80 | 37.85 | 54.00 | 0.00 | 0.00% | 1.26 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 11/5/2025 10:58:46 AM EST |
| 35.00 | 30.90 | 34.80 | 32.85 | 36.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/5/2025 10:58:46 AM EST |
| 40.00 | 25.90 | 29.80 | 27.85 | 31.70 | 0.00 | 0.00% | 0.70 | 0 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/5/2025 10:58:46 AM EST |
| 45.00 | 21.00 | 24.90 | 22.95 | 28.30 | 0.00 | 0.00% | 0.51 | 0 | 102 | 1.23 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 11/5/2025 10:58:46 AM EST |
| 50.00 | 17.10 | 19.10 | 18.10 | 26.22 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.88 | 0.98 | 0.00 | -0.01 | 6/25/2025 | 11/5/2025 10:58:46 AM EST |
| 55.00 | 12.80 | 13.70 | 13.25 | 20.70 | 0.00 | 0.00% | 0.24 | 0 | 76 | 0.54 | 0.94 | 0.01 | -0.02 | 9/8/2025 | 11/5/2025 10:58:46 AM EST |
| 60.00 | 7.00 | 9.60 | 8.30 | 9.93 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.56 | 0.84 | 0.03 | -0.03 | 10/31/2025 | 11/5/2025 10:58:46 AM EST |
| 65.00 | 3.30 | 6.00 | 4.65 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.36 | 0.65 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 10:58:46 AM EST |
| 70.00 | 1.85 | 2.55 | 2.20 | 2.15 | -0.37 | -14.69% | 0.03 | 2 | 291 | 0.34 | 0.39 | 0.05 | -0.04 | 11/5/2025 | 11/5/2025 10:58:46 AM EST |
| 75.00 | 0.60 | 0.95 | 0.78 | 0.60 | -0.50 | -45.46% | 0.01 | 10 | 760 | 0.37 | 0.19 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 10:58:46 AM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.36 | 0.08 | 0.02 | -0.01 | 11/3/2025 | 11/5/2025 10:58:46 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.41 | 0.03 | 0.01 | -0.01 | 11/3/2025 | 11/5/2025 10:58:46 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.47 | 0.01 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 10:58:46 AM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 10:58:46 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/5/2025 10:58:46 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/5/2025 10:58:46 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/5/2025 10:58:46 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 11/5/2025 10:58:46 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:46 AM 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 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/5/2025 10:58:46 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/5/2025 10:58:46 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/5/2025 10:58:46 AM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 11/5/2025 10:58:46 AM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.46 | -0.02 | 0.00 | -0.01 | 10/10/2025 | 11/5/2025 10:58:46 AM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.46 | -0.06 | 0.01 | -0.02 | 10/10/2025 | 11/5/2025 10:58:46 AM EST |
| 60.00 | 0.40 | 0.80 | 0.60 | 0.73 | +0.28 | +62.23% | 0.01 | 5 | 265 | 0.33 | -0.16 | 0.03 | -0.03 | 11/5/2025 | 11/5/2025 10:58:46 AM EST |
| 65.00 | 0.70 | 2.20 | 1.45 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.27 | -0.35 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 10:58:46 AM EST |
| 70.00 | 4.20 | 4.60 | 4.40 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 606 | 0.33 | -0.61 | 0.05 | -0.04 | 11/4/2025 | 11/5/2025 10:58:46 AM EST |
| 75.00 | 7.70 | 8.40 | 8.05 | 5.58 | 0.00 | 0.00% | 0.11 | 0 | 254 | 0.39 | -0.81 | 0.04 | -0.03 | 10/14/2025 | 11/5/2025 10:58:46 AM EST |
| 80.00 | 12.20 | 12.90 | 12.55 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 242 | 0.41 | -0.92 | 0.02 | -0.01 | 9/25/2025 | 11/5/2025 10:58:46 AM EST |
| 85.00 | 16.80 | 17.60 | 17.20 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.55 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 11/5/2025 10:58:46 AM EST |
| 90.00 | 21.80 | 22.60 | 22.20 | 18.20 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.64 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 11/5/2025 10:58:46 AM EST |
| 95.00 | 25.60 | 29.30 | 27.45 | 17.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 11/5/2025 10:58:46 AM EST |
| 100.00 | 30.70 | 34.30 | 32.50 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:46 AM EST | |||
| 105.00 | 35.50 | 39.30 | 37.40 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:46 AM EST | |||
| 110.00 | 40.50 | 44.30 | 42.40 | % | 0.39 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:46 AM EST | |||
| 115.00 | 45.70 | 49.30 | 47.50 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:46 AM EST | |||
| 120.00 | 50.50 | 54.30 | 52.40 | % | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:46 AM EST |