Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $73.27 as of 3/16/2026 9:13:34 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 | 41.90 | 45.40 | 43.65 | 32.25 | 0.00 | 0.00% | 1.45 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:47 PM EST |
| 35.00 | 37.00 | 40.40 | 38.70 | 41.30 | 0.00 | 0.00% | 1.11 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:47 PM EST |
| 40.00 | 32.00 | 35.40 | 33.70 | 37.92 | 0.00 | 0.00% | 0.84 | 0 | 3 | 5.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:47 PM EST |
| 45.00 | 27.20 | 30.40 | 28.80 | 32.69 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:47 PM EST |
| 50.00 | 22.20 | 25.40 | 23.80 | 23.52 | 0.00 | 0.00% | 0.48 | 0 | 40 | 3.70 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:47 PM EST |
| 55.00 | 17.20 | 20.40 | 18.80 | 24.95 | 0.00 | 0.00% | 0.34 | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:47 PM EST |
| 60.00 | 12.30 | 15.40 | 13.85 | 14.10 | 0.00 | 0.00% | 0.23 | 0 | 93 | 2.38 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:47 PM EST |
| 65.00 | 8.30 | 9.30 | 8.80 | 8.91 | +0.01 | +0.12% | 0.14 | 5 | 407 | 1.23 | 0.93 | 0.02 | -0.13 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 70.00 | 4.00 | 5.20 | 4.60 | 4.70 | -0.50 | -9.62% | 0.07 | 5 | 886 | 0.83 | 0.74 | 0.06 | -0.27 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 75.00 | 1.00 | 2.00 | 1.50 | 1.93 | -0.07 | -3.50% | 0.02 | 3 | 189 | 0.71 | 0.40 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 80.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.25 | -31.25% | 0.01 | 46 | 887 | 0.78 | 0.15 | 0.04 | -0.18 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 85.00 | 0.10 | 0.95 | 0.53 | 0.19 | -0.07 | -26.93% | 0.01 | 12 | 783 | 1.09 | 0.04 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.92 | 0.01 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,449 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 1.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.78 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.71 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 76 | 1.43 | -0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.26 | -0.10 | -27.78% | 0.00 | 13 | 2,303 | 0.80 | -0.07 | 0.02 | -0.13 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 70.00 | 0.80 | 1.25 | 1.03 | 1.06 | -0.44 | -29.34% | 0.01 | 15 | 556 | 0.78 | -0.26 | 0.06 | -0.27 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 75.00 | 1.80 | 3.90 | 2.85 | 3.37 | -0.47 | -12.24% | 0.04 | 1 | 482 | 0.61 | -0.60 | 0.07 | -0.29 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 80.00 | 6.90 | 8.00 | 7.45 | 7.15 | -2.80 | -28.15% | 0.09 | 4 | 88 | 0.93 | -0.85 | 0.04 | -0.18 | 3/16/2026 | 3/16/2026 3:59:47 PM EST |
| 85.00 | 10.30 | 12.50 | 11.40 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.07 | 3/12/2026 | 3/16/2026 3:59:47 PM EST |
| 90.00 | 15.30 | 18.30 | 16.80 | % | 0.19 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.02 | 3/16/2026 3:59:47 PM EST | |||
| 95.00 | 20.20 | 22.80 | 21.50 | 16.60 | 0.00 | 0.00% | 0.23 | 0 | 50 | 2.21 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:47 PM EST |
| 100.00 | 25.20 | 27.80 | 26.50 | % | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 105.00 | 30.20 | 33.60 | 31.90 | % | 0.30 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 110.00 | 35.20 | 38.00 | 36.60 | % | 0.33 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST | |||
| 115.00 | 40.20 | 43.00 | 41.60 | % | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:47 PM EST |