Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $81.96 as of 4/10/2026 9:43:19 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 | 41.00 | 39.30 | % | 0.98 | 0 | 1 | 8.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 32.60 | 36.00 | 34.30 | % | 0.76 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 50.00 | 27.50 | 30.90 | 29.20 | % | 0.58 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 55.00 | 22.40 | 25.90 | 24.15 | 16.35 | 0.00 | 0.00% | 0.44 | 0 | 5 | 4.93 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:01 PM EST |
| 60.00 | 17.60 | 20.90 | 19.25 | 19.30 | +5.20 | +36.88% | 0.32 | 1 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 65.00 | 12.70 | 16.00 | 14.35 | 14.85 | 0.00 | 0.00% | 0.22 | 0 | 8 | 3.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 70.00 | 8.20 | 10.30 | 9.25 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 29 | 2.08 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:01 PM EST |
| 75.00 | 3.40 | 4.90 | 4.15 | 4.55 | -1.07 | -19.04% | 0.06 | 6 | 383 | 1.10 | 0.90 | 0.07 | -0.09 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 1.70 | 0.88 | 1.15 | -0.72 | -38.51% | 0.01 | 42 | 707 | 0.56 | 0.38 | 0.11 | -0.27 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.14 | -0.16 | -53.34% | 0.00 | 12 | 347 | 0.80 | 0.05 | 0.03 | -0.07 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 17 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 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 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.47 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.32 | -86.49% | 0.00 | 11 | 1,644 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.44 | -81.49% | 0.00 | 6 | 170 | 0.57 | -0.10 | 0.07 | -0.09 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 80.00 | 1.15 | 3.10 | 2.13 | 1.90 | +0.10 | +5.56% | 0.03 | 8 | 170 | 1.04 | -0.62 | 0.11 | -0.27 | 4/15/2026 | 4/15/2026 4:00:01 PM EST |
| 85.00 | 4.90 | 7.10 | 6.00 | 11.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.25 | -0.95 | 0.03 | -0.07 | 3/31/2026 | 4/15/2026 4:00:01 PM EST |
| 90.00 | 9.10 | 11.90 | 10.50 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 95.00 | 14.10 | 17.20 | 15.65 | % | 0.16 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 100.00 | 19.10 | 22.30 | 20.70 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 105.00 | 24.10 | 27.30 | 25.70 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 110.00 | 29.10 | 32.00 | 30.55 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 115.00 | 34.10 | 37.10 | 35.60 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST | |||
| 120.00 | 39.10 | 41.90 | 40.50 | % | 0.34 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:01 PM EST |