Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $74.75 as of 3/31/2025 2:37:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 44.70 | 48.00 | 54.35 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 39.60 | 42.90 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 40.00 | 34.40 | 37.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 45.00 | 29.30 | 33.00 | 29.04 | 0.00 | 0.00% | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 24.10 | 28.10 | 27.19 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 19.00 | 22.90 | 18.70 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 14.80 | 17.70 | 15.43 | +0.63 | +4.26% | 1 | 23 | 0.87 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 10.90 | 12.10 | 11.10 | +1.20 | +12.13% | 1 | 41 | 0.53 | 0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 6.30 | 6.60 | 5.52 | 0.00 | 0.00% | 0 | 174 | 0.36 | 0.83 | 0.04 | -0.05 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 2.55 | 2.80 | 2.15 | -0.10 | -4.45% | 3 | 543 | 0.32 | 0.56 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 0.35 | 0.65 | 0.55 | +0.05 | +10.00% | 11 | 607 | 0.29 | 0.20 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 0.05 | 0.10 | 0.03 | 0.00 | 0.00% | 4 | 285 | 0.30 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 184 | 0.39 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.58 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/31/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 317 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 132 | 0.58 | -0.01 | 0.00 | -0.01 | 2/26/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 3 | 115 | 0.43 | -0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 25 | 1,736 | 0.36 | -0.17 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 1.55 | 1.75 | 1.86 | -0.44 | -19.13% | 14 | 3,213 | 0.32 | -0.44 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 4.40 | 4.80 | 5.20 | -1.30 | -20.00% | 1 | 1,129 | 0.29 | -0.80 | 0.06 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 85.00 | 7.50 | 10.20 | 9.09 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.97 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 90.00 | 12.40 | 15.50 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:52 PM EST |
| 95.00 | 17.70 | 20.80 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 100.00 | 22.80 | 25.80 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 27.70 | 30.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 110.00 | 32.30 | 35.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |