Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $77.93 as of 3/7/2025 8:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.40 | 45.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 40.00 | 36.40 | 39.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 45.00 | 31.80 | 34.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 50.00 | 26.40 | 29.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 55.00 | 21.40 | 25.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 60.00 | 16.20 | 20.00 | 20.22 | 0.00 | 0.00% | 0 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 11.70 | 14.80 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 7.70 | 10.30 | 5.90 | -4.25 | -41.88% | 1 | 32 | 0.62 | 0.92 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 3.80 | 4.30 | 3.40 | -2.60 | -43.34% | 2 | 132 | 0.39 | 0.71 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 80.00 | 1.10 | 1.45 | 1.35 | +0.75 | +125.00% | 2 | 347 | 0.35 | 0.36 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 85.00 | 0.15 | 0.60 | 0.25 | 0.00 | 0.00% | 3 | 433 | 0.39 | 0.09 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 524 | 0.36 | 0.01 | 0.01 | -0.01 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.47 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 398 | 0.58 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,383 | 0.59 | -0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 70.00 | 0.20 | 0.40 | 0.28 | -0.31 | -52.55% | 61 | 73 | 0.43 | -0.08 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 75.00 | 0.90 | 1.15 | 2.20 | +0.40 | +22.23% | 4 | 248 | 0.36 | -0.29 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 80.00 | 2.75 | 3.60 | 4.80 | -0.10 | -2.05% | 5 | 88 | 0.32 | -0.64 | 0.07 | -0.07 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 85.00 | 6.20 | 8.60 | 8.60 | 0.00 | 0.00% | 0 | 17 | 0.70 | -0.91 | 0.03 | -0.03 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 90.00 | 11.00 | 13.70 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 95.00 | 15.90 | 18.70 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 100.00 | 20.40 | 23.70 | 19.90 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |