Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $72.65 as of 2/24/2026 7:10:59 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 | 31.70 | 35.70 | 33.70 | 38.72 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:04 PM EST |
| 45.00 | 26.80 | 30.80 | 28.80 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 50.00 | 23.20 | 24.40 | 23.80 | 28.53 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:04 PM EST |
| 55.00 | 17.80 | 20.70 | 19.25 | 19.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 60.00 | 13.00 | 15.60 | 14.30 | 14.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.02 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 65.00 | 8.80 | 11.30 | 10.05 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.40 | 0.83 | 0.02 | -0.03 | 1/20/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 4.80 | 7.30 | 6.05 | 5.01 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.36 | 0.67 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 75.00 | 3.10 | 3.90 | 3.50 | 3.50 | +0.90 | +34.62% | 0.05 | 15 | 202 | 0.37 | 0.48 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 80.00 | 1.10 | 1.90 | 1.50 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.33 | 0.29 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 85.00 | 0.30 | 0.95 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.32 | 0.15 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 90.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 22 | 377 | 0.35 | 0.06 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 2 | 56 | 0.47 | 0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 100.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 0.41 | 0.01 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/24/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/24/2026 4:00:04 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 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/24/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.02 | 0.00 | -0.01 | 11/5/2025 | 2/24/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.47 | -0.07 | 0.01 | -0.02 | 11/21/2025 | 2/24/2026 4:00:04 PM EST |
| 65.00 | 0.15 | 1.45 | 0.80 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.33 | -0.17 | 0.02 | -0.03 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 70.00 | 1.80 | 3.10 | 2.45 | 2.00 | -0.61 | -23.38% | 0.04 | 4 | 97 | 0.37 | -0.33 | 0.04 | -0.04 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 75.00 | 3.60 | 5.90 | 4.75 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.37 | -0.52 | 0.04 | -0.04 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 80.00 | 6.60 | 9.30 | 7.95 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 124 | 0.48 | -0.71 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 85.00 | 10.80 | 12.50 | 11.65 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.40 | -0.85 | 0.02 | -0.02 | 1/28/2026 | 2/24/2026 4:00:04 PM EST |
| 90.00 | 15.50 | 17.90 | 16.70 | 11.60 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.55 | -0.94 | 0.01 | -0.01 | 1/20/2026 | 2/24/2026 4:00:04 PM EST |
| 95.00 | 19.60 | 23.40 | 21.50 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 100.00 | 24.60 | 28.50 | 26.55 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 105.00 | 29.60 | 33.40 | 31.50 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 110.00 | 34.60 | 38.40 | 36.50 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST |