Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $65.79 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 | 27.90 | 30.30 | 29.10 | 30.30 | % | 0.73 | 1 | 1 | 6.50 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST | |
| 45.00 | 22.90 | 25.30 | 24.10 | % | 0.54 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 50.00 | 18.70 | 19.50 | 19.10 | 15.50 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.49 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:06 PM EST |
| 55.00 | 13.20 | 15.30 | 14.25 | % | 0.26 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 60.00 | 8.30 | 10.10 | 9.20 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 65.00 | 3.60 | 4.50 | 4.05 | 3.80 | +2.85 | +300.00% | 0.06 | 10 | 24 | 1.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 70.00 | 0.10 | 0.65 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 229 | 0.43 | 0.28 | 0.16 | -0.12 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 200 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 53 | 2.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 2.23 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:06 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 110 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 346 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:06 PM EST |
| 70.00 | 0.95 | 2.90 | 1.93 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.01 | -0.72 | 0.16 | -0.12 | 4/13/2026 | 4/15/2026 4:00:06 PM EST |
| 75.00 | 4.40 | 7.30 | 5.85 | 11.85 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:06 PM EST |
| 80.00 | 9.80 | 11.80 | 10.80 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 85.00 | 14.70 | 16.80 | 15.75 | % | 0.19 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 90.00 | 19.70 | 21.80 | 20.75 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 95.00 | 24.70 | 27.10 | 25.90 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 100.00 | 29.50 | 32.10 | 30.80 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 105.00 | 34.60 | 37.10 | 35.85 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST | |||
| 110.00 | 39.60 | 42.10 | 40.85 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:06 PM EST |