Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $69.41 as of 3/6/2026 8:34:26 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 | 22.70 | 26.30 | 24.50 | 33.34 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/6/2026 3:59:45 PM EST |
| 50.00 | 18.20 | 20.40 | 19.30 | 28.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/6/2026 3:59:45 PM EST |
| 55.00 | 13.70 | 15.50 | 14.60 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 60.00 | 8.50 | 10.70 | 9.60 | 14.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | 0.99 | 0.01 | -0.02 | 2/27/2026 | 3/6/2026 3:59:45 PM EST |
| 65.00 | 3.90 | 6.40 | 5.15 | % | 0.08 | 0 | 0 | 0.66 | 0.87 | 0.05 | -0.07 | 3/6/2026 3:59:45 PM EST | |||
| 70.00 | 1.10 | 1.85 | 1.48 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | 0.49 | 0.10 | -0.08 | 3/5/2026 | 3/6/2026 3:59:45 PM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.32 | 0.10 | 0.05 | -0.03 | 3/5/2026 | 3/6/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 443 | 0.66 | 0.01 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.48 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:45 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 5 | 0.70 | -0.01 | 0.01 | -0.02 | 3/6/2026 | 3/6/2026 3:59:45 PM EST |
| 65.00 | 0.10 | 0.85 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | -0.13 | 0.05 | -0.07 | 3/5/2026 | 3/6/2026 3:59:45 PM EST |
| 70.00 | 1.45 | 2.30 | 1.88 | 2.05 | +0.23 | +12.64% | 0.03 | 3 | 260 | 0.32 | -0.51 | 0.10 | -0.08 | 3/6/2026 | 3/6/2026 3:59:45 PM EST |
| 75.00 | 4.80 | 6.50 | 5.65 | 5.55 | +0.08 | +1.47% | 0.08 | 1 | 590 | 0.57 | -0.90 | 0.05 | -0.03 | 3/6/2026 | 3/6/2026 3:59:45 PM EST |
| 80.00 | 10.20 | 11.10 | 10.65 | 9.54 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.65 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:45 PM EST |
| 85.00 | 14.20 | 16.80 | 15.50 | 11.04 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:45 PM EST |
| 90.00 | 19.20 | 22.70 | 20.95 | 10.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 3:59:45 PM EST |
| 95.00 | 23.80 | 27.70 | 25.75 | % | 0.27 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 100.00 | 28.80 | 32.70 | 30.75 | % | 0.31 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 105.00 | 33.80 | 37.70 | 35.75 | 33.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:45 PM EST |
| 110.00 | 38.80 | 42.70 | 40.75 | 30.92 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 3:59:45 PM EST |
| 115.00 | 43.80 | 47.70 | 45.75 | % | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 120.00 | 48.90 | 52.70 | 50.80 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST | |||
| 125.00 | 53.60 | 57.90 | 55.75 | % | 0.45 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:45 PM EST |