Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $78.03 as of 2/13/2026 8:43:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 51.30 | 55.20 | 53.25 | 38.00 | 0.00 | 0.00% | 2.13 | 0 | 5 | 6.85 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:58 PM EST |
| 30.00 | 46.30 | 50.20 | 48.25 | 32.60 | 0.00 | 0.00% | 1.61 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:58 PM EST |
| 35.00 | 41.30 | 45.20 | 43.25 | % | 1.24 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 40.00 | 36.90 | 40.30 | 38.60 | 38.45 | 0.00 | 0.00% | 0.97 | 0 | 26 | 4.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 31.90 | 35.20 | 33.55 | 29.26 | 0.00 | 0.00% | 0.75 | 0 | 19 | 3.72 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 26.80 | 30.20 | 28.50 | 27.91 | 0.00 | 0.00% | 0.57 | 0 | 321 | 3.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 21.90 | 25.30 | 23.60 | 23.05 | -1.35 | -5.54% | 0.43 | 1 | 792 | 2.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 16.30 | 20.30 | 18.30 | 19.39 | 0.00 | 0.00% | 0.30 | 0 | 954 | 2.22 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 13.00 | 13.80 | 13.40 | 13.10 | -0.82 | -5.90% | 0.21 | 14 | 736 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 7.90 | 10.20 | 9.05 | 8.50 | -0.15 | -1.74% | 0.13 | 6 | 238 | 1.29 | 0.93 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 3.70 | 5.00 | 4.35 | 4.20 | -1.00 | -19.24% | 0.06 | 14 | 302 | 0.62 | 0.71 | 0.06 | -0.12 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 0.35 | 2.40 | 1.38 | 1.77 | -0.45 | -20.27% | 0.02 | 29 | 131 | 0.51 | 0.39 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 0.45 | 1.00 | 0.73 | 0.57 | -0.40 | -41.24% | 0.01 | 42 | 447 | 0.67 | 0.15 | 0.04 | -0.10 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 0.05 | 1.25 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.82 | 0.04 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 11 | 307 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 2.44 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.06 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20,853 | 2.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,643 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 358 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 120 | 2,072 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.27 | -0.13 | -32.50% | 0.00 | 310 | 492 | 0.61 | -0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.05 | +0.01 | +0.97% | 0.01 | 22 | 4 | 0.81 | -0.29 | 0.06 | -0.12 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 80.00 | 2.05 | 5.50 | 3.78 | 3.09 | -0.46 | -12.96% | 0.05 | 2 | 5 | 1.01 | -0.61 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 85.00 | 5.40 | 8.90 | 7.15 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.01 | -0.85 | 0.04 | -0.10 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 90.00 | 10.50 | 13.90 | 12.20 | % | 0.14 | 0 | 0 | 1.31 | -0.96 | 0.01 | -0.04 | 2/13/2026 3:59:58 PM EST | |||
| 95.00 | 14.80 | 18.20 | 16.50 | % | 0.17 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:58 PM EST | |||
| 100.00 | 19.80 | 23.20 | 21.50 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 105.00 | 24.80 | 28.20 | 26.50 | % | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 110.00 | 30.20 | 33.30 | 31.75 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST |