Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $76.75 as of 3/26/2026 7:40:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.80 | 51.40 | 49.60 | % | 1.98 | 0 | 3 | 2.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 42.80 | 46.40 | 44.60 | % | 1.49 | 0 | 31 | 2.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 35.00 | 37.80 | 41.50 | 39.65 | % | 1.13 | 0 | 16 | 1.71 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 40.00 | 32.90 | 36.40 | 34.65 | 35.90 | 0.00 | 0.00% | 0.87 | 0 | 71 | 1.45 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 45.00 | 28.00 | 31.60 | 29.80 | % | 0.66 | 0 | 97 | 1.27 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 50.00 | 23.00 | 26.80 | 24.90 | % | 0.50 | 0 | 220 | 1.09 | 0.95 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 19.00 | 22.20 | 20.60 | 20.79 | +3.00 | +16.87% | 0.37 | 2 | 88 | 0.96 | 0.91 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 60.00 | 15.20 | 17.80 | 16.50 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 214 | 0.63 | 0.84 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 65.00 | 10.50 | 14.50 | 12.50 | 10.09 | 0.00 | 0.00% | 0.19 | 0 | 783 | 0.60 | 0.76 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 70.00 | 8.20 | 10.80 | 9.50 | 9.54 | -0.86 | -8.27% | 0.14 | 15 | 178 | 0.63 | 0.66 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 75.00 | 5.90 | 7.70 | 6.80 | 5.80 | -1.67 | -22.36% | 0.09 | 3 | 698 | 0.62 | 0.55 | 0.02 | -0.08 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 80.00 | 3.10 | 7.10 | 5.10 | 4.91 | -0.79 | -13.86% | 0.06 | 3 | 263 | 0.64 | 0.44 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 85.00 | 3.30 | 5.00 | 4.15 | 3.75 | -0.08 | -2.09% | 0.05 | 9 | 58 | 0.70 | 0.34 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 90.00 | 1.65 | 3.20 | 2.43 | 2.40 | -0.07 | -2.84% | 0.03 | 19 | 1,407 | 0.63 | 0.26 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 95.00 | 0.70 | 3.40 | 2.05 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.67 | 0.20 | 0.02 | -0.05 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 186 | 0.86 | 0.14 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.10 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.91 | 0.07 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 7 | 0.95 | 0.05 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 131 | 1.06 | 0.04 | 0.00 | -0.01 | 3/26/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 73 | 1.61 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 527 | 1.02 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 96 | 0.89 | -0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 52 | 0.92 | -0.05 | 0.00 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 55.00 | 0.25 | 2.45 | 1.35 | % | 0.02 | 0 | 45 | 0.74 | -0.09 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 60.00 | 1.05 | 2.35 | 1.70 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.67 | -0.16 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 65.00 | 2.35 | 3.20 | 2.78 | 2.50 | -0.15 | -5.66% | 0.04 | 3 | 54 | 0.64 | -0.24 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 70.00 | 4.00 | 5.10 | 4.55 | 4.90 | +0.62 | +14.49% | 0.07 | 2 | 2,159 | 0.63 | -0.34 | 0.02 | -0.07 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 75.00 | 5.80 | 9.30 | 7.55 | 6.59 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.69 | -0.45 | 0.02 | -0.08 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 80.00 | 8.50 | 11.80 | 10.15 | 9.45 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.65 | -0.56 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 85.00 | 12.00 | 14.90 | 13.45 | % | 0.16 | 0 | 0 | 0.62 | -0.66 | 0.02 | -0.07 | 3/26/2026 4:00:05 PM EST | |||
| 90.00 | 15.80 | 19.70 | 17.75 | % | 0.20 | 0 | 0 | 0.64 | -0.74 | 0.02 | -0.06 | 3/26/2026 4:00:05 PM EST | |||
| 95.00 | 20.10 | 23.90 | 22.00 | % | 0.23 | 0 | 0 | 0.90 | -0.80 | 0.02 | -0.05 | 3/26/2026 4:00:05 PM EST | |||
| 100.00 | 25.10 | 28.20 | 26.65 | % | 0.27 | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.04 | 3/26/2026 4:00:05 PM EST | |||
| 105.00 | 29.60 | 32.60 | 31.10 | % | 0.30 | 0 | 0 | 0.93 | -0.90 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 110.00 | 34.00 | 37.50 | 35.75 | % | 0.33 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.03 | 3/26/2026 4:00:05 PM EST | |||
| 115.00 | 38.90 | 42.40 | 40.65 | % | 0.35 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.02 | 3/26/2026 4:00:05 PM EST | |||
| 120.00 | 43.90 | 47.70 | 45.80 | % | 0.38 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.01 | 3/26/2026 4:00:05 PM EST |