Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $79.09 as of 2/24/2026 8:44:42 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 | 47.70 | 51.20 | 49.45 | 32.25 | 0.00 | 0.00% | 1.65 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:11 PM EST |
| 35.00 | 42.70 | 46.20 | 44.45 | 41.30 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 40.00 | 37.70 | 41.20 | 39.45 | 37.92 | 0.00 | 0.00% | 0.99 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 45.00 | 32.70 | 36.30 | 34.50 | 32.69 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 50.00 | 27.70 | 31.30 | 29.50 | 31.05 | 0.00 | 0.00% | 0.59 | 0 | 40 | 1.69 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 55.00 | 22.40 | 26.40 | 24.40 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.44 | 0.98 | 0.00 | -0.03 | 2/2/2026 | 2/24/2026 4:00:11 PM EST |
| 60.00 | 17.60 | 21.60 | 19.60 | 20.05 | 0.00 | 0.00% | 0.33 | 0 | 93 | 1.23 | 0.95 | 0.01 | -0.05 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 65.00 | 14.40 | 15.50 | 14.95 | 16.27 | 0.00 | 0.00% | 0.23 | 0 | 432 | 0.75 | 0.89 | 0.01 | -0.07 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 70.00 | 10.20 | 11.30 | 10.75 | 10.84 | 0.00 | 0.00% | 0.15 | 0 | 929 | 0.59 | 0.80 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 75.00 | 6.50 | 9.10 | 7.80 | 7.84 | +0.81 | +11.53% | 0.10 | 18 | 270 | 0.66 | 0.67 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 80.00 | 4.00 | 6.90 | 5.45 | 5.06 | +0.52 | +11.46% | 0.07 | 1,281 | 240 | 0.70 | 0.52 | 0.03 | -0.12 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 2.00 | 4.00 | 3.00 | 3.21 | +1.16 | +56.59% | 0.04 | 55 | 629 | 0.63 | 0.37 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 90.00 | 0.70 | 2.40 | 1.55 | 2.00 | 0.00 | 0.00% | 0.02 | 46 | 833 | 0.59 | 0.26 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 95.00 | 0.75 | 1.80 | 1.28 | 1.31 | -0.39 | -22.95% | 0.01 | 7 | 1,368 | 0.69 | 0.17 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 100.00 | 0.70 | 1.80 | 1.25 | 0.70 | -0.24 | -25.54% | 0.01 | 12 | 1,425 | 0.80 | 0.11 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 0.55 | +0.05 | +10.00% | 0.00 | 1 | 3 | 0.84 | 0.07 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.04 | 0.01 | -0.03 | 2/18/2026 | 2/24/2026 4:00:11 PM EST |
| 115.00 | 0.10 | 1.35 | 0.73 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.03 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:11 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 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 21 | 0.88 | -0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 62 | 0.77 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.16 | -0.15 | -48.39% | 0.01 | 1 | 62 | 0.69 | -0.05 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.20 | -23.53% | 0.01 | 12 | 2,229 | 0.67 | -0.11 | 0.01 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 70.00 | 1.10 | 2.70 | 1.90 | 1.53 | -0.47 | -23.50% | 0.03 | 6 | 152 | 0.70 | -0.20 | 0.02 | -0.09 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 75.00 | 1.80 | 3.70 | 2.75 | 3.21 | -0.19 | -5.59% | 0.04 | 66 | 327 | 0.59 | -0.33 | 0.03 | -0.11 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 80.00 | 5.40 | 5.90 | 5.65 | 5.00 | -0.50 | -9.10% | 0.07 | 3 | 91 | 0.66 | -0.48 | 0.03 | -0.12 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 7.40 | 10.10 | 8.75 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.66 | -0.63 | 0.03 | -0.11 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 90.00 | 11.00 | 13.80 | 12.40 | % | 0.14 | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.09 | 2/24/2026 4:00:11 PM EST | |||
| 95.00 | 15.20 | 18.00 | 16.60 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.90 | -0.83 | 0.02 | -0.08 | 2/17/2026 | 2/24/2026 4:00:11 PM EST |
| 100.00 | 19.80 | 23.50 | 21.65 | % | 0.22 | 0 | 0 | 1.12 | -0.89 | 0.01 | -0.06 | 2/24/2026 4:00:11 PM EST | |||
| 105.00 | 24.90 | 27.20 | 26.05 | % | 0.25 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 110.00 | 29.80 | 32.50 | 31.15 | % | 0.28 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 115.00 | 34.30 | 37.60 | 35.95 | % | 0.31 | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.02 | 2/24/2026 4:00:11 PM EST |