Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $80.46 as of 12/26/2025 8:51:50 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 | 33.70 | 37.70 | 35.70 | % | 0.79 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 28.70 | 32.70 | 30.70 | % | 0.61 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 23.80 | 27.80 | 25.80 | % | 0.47 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 18.80 | 22.80 | 20.80 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 14.40 | 17.50 | 15.95 | % | 0.25 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 10.00 | 12.40 | 11.20 | % | 0.16 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 5.10 | 9.10 | 7.10 | 6.85 | -0.75 | -9.87% | 0.09 | 1 | 6 | 0.48 | 0.82 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 1.70 | 4.10 | 2.90 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.57 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.30 | 2.05 | 1.18 | 1.20 | +0.02 | +1.70% | 0.01 | 32 | 23 | 0.21 | 0.27 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.15 | 0.60 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.21 | 0.09 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.36 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 0.30 | 1.60 | 0.95 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.04 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 1.55 | 3.10 | 2.33 | 2.98 | +0.23 | +8.37% | 0.03 | 2 | 2 | 0.22 | -0.43 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 3.70 | 6.60 | 5.15 | % | 0.06 | 0 | 0 | 0.32 | -0.73 | 0.05 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 9.20 | 10.70 | 9.95 | 9.28 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.91 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 12.80 | 16.60 | 14.70 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 17.60 | 21.60 | 19.60 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 22.60 | 26.60 | 24.60 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 110.00 | 27.80 | 31.60 | 29.70 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 115.00 | 32.60 | 36.60 | 34.60 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 37.60 | 41.60 | 39.60 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |