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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.60 | 41.40 | 39.50 | 38.20 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:11 PM EST |
| 45.00 | 32.70 | 36.50 | 34.60 | % | 0.77 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 50.00 | 28.10 | 31.60 | 29.85 | % | 0.60 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 55.00 | 22.90 | 26.90 | 24.90 | 25.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.07 | 0.95 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 60.00 | 18.70 | 21.70 | 20.20 | 21.41 | % | 0.34 | 1 | 0 | 0.86 | 0.91 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 65.00 | 14.70 | 18.30 | 16.50 | % | 0.25 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 70.00 | 11.50 | 14.50 | 13.00 | 13.34 | % | 0.19 | 40 | 0 | 0.65 | 0.75 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 75.00 | 8.20 | 11.10 | 9.65 | 10.22 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.62 | 0.64 | 0.02 | -0.07 | 2/20/2026 | 2/24/2026 4:00:11 PM EST |
| 80.00 | 5.40 | 9.40 | 7.40 | 7.50 | +0.35 | +4.90% | 0.09 | 2 | 2 | 0.64 | 0.54 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 85.00 | 3.60 | 7.00 | 5.30 | 5.50 | +0.39 | +7.64% | 0.06 | 3 | 4 | 0.63 | 0.43 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 90.00 | 2.40 | 5.00 | 3.70 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.62 | 0.34 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 95.00 | 1.30 | 3.90 | 2.60 | 2.49 | -0.22 | -8.12% | 0.03 | 1 | 3 | 0.62 | 0.26 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:11 PM EST |
| 100.00 | 0.50 | 3.50 | 2.00 | 2.35 | % | 0.02 | 3 | 0 | 0.62 | 0.20 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 105.00 | 0.40 | 3.10 | 1.75 | % | 0.02 | 0 | 0 | 0.67 | 0.15 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 110.00 | 0.10 | 2.20 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.62 | 0.11 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.87 | 0.08 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 120.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.06 | 0.01 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 2/24/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.98 | -0.05 | 0.01 | -0.02 | 2/24/2026 4:00:11 PM EST | |||
| 60.00 | 0.05 | 1.20 | 0.63 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | -0.09 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 65.00 | 0.85 | 3.40 | 2.13 | 1.84 | % | 0.03 | 3 | 0 | 0.65 | -0.16 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 70.00 | 0.90 | 5.10 | 3.00 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 2,000 | 0.58 | -0.25 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:11 PM EST |
| 75.00 | 3.20 | 7.10 | 5.15 | % | 0.07 | 0 | 0 | 0.62 | -0.36 | 0.02 | -0.07 | 2/24/2026 4:00:11 PM EST | |||
| 80.00 | 6.10 | 9.80 | 7.95 | 7.30 | % | 0.10 | 1 | 0 | 0.64 | -0.46 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:11 PM EST | |
| 85.00 | 9.20 | 12.90 | 11.05 | % | 0.13 | 0 | 0 | 0.64 | -0.57 | 0.02 | -0.07 | 2/24/2026 4:00:11 PM EST | |||
| 90.00 | 12.70 | 16.40 | 14.55 | % | 0.16 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.07 | 2/24/2026 4:00:11 PM EST | |||
| 95.00 | 16.50 | 20.10 | 18.30 | % | 0.19 | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.06 | 2/24/2026 4:00:11 PM EST | |||
| 100.00 | 21.00 | 24.20 | 22.60 | % | 0.23 | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.05 | 2/24/2026 4:00:11 PM EST | |||
| 105.00 | 25.40 | 28.30 | 26.85 | % | 0.26 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.04 | 2/24/2026 4:00:11 PM EST | |||
| 110.00 | 30.00 | 32.90 | 31.45 | % | 0.29 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 115.00 | 34.80 | 37.70 | 36.25 | % | 0.32 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.03 | 2/24/2026 4:00:11 PM EST | |||
| 120.00 | 39.70 | 42.60 | 41.15 | % | 0.34 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.02 | 2/24/2026 4:00:11 PM EST |