Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $64.71 as of 3/26/2026 10:03:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.20 | 32.00 | 30.10 | % | 0.86 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 40.00 | 22.90 | 27.10 | 25.00 | % | 0.62 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 45.00 | 18.20 | 21.20 | 19.70 | % | 0.44 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 50.00 | 13.60 | 16.50 | 15.05 | 13.88 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 9.50 | 12.00 | 10.75 | % | 0.20 | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 60.00 | 5.80 | 7.70 | 6.75 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 3.20 | 4.20 | 3.70 | 3.50 | -0.20 | -5.41% | 0.06 | 1 | 45 | 0.38 | 0.54 | 0.04 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 70.00 | 1.35 | 3.60 | 2.48 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.45 | 0.36 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 75.00 | 0.15 | 1.65 | 0.90 | 0.60 | -0.21 | -25.93% | 0.01 | 4 | 13 | 0.37 | 0.22 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.13 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | -0.05 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 55.00 | 0.25 | 0.95 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.40 | -0.13 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 60.00 | 0.70 | 2.25 | 1.48 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.03 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 65.00 | 3.10 | 4.30 | 3.70 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.39 | -0.46 | 0.04 | -0.05 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 70.00 | 5.30 | 7.80 | 6.55 | % | 0.09 | 0 | 1 | 0.35 | -0.64 | 0.04 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 75.00 | 9.40 | 12.10 | 10.75 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.59 | -0.78 | 0.03 | -0.03 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 80.00 | 13.50 | 17.10 | 15.30 | % | 0.19 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 85.00 | 18.50 | 22.00 | 20.25 | % | 0.24 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 90.00 | 23.50 | 27.30 | 25.40 | % | 0.28 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 95.00 | 28.50 | 32.00 | 30.25 | % | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 100.00 | 33.50 | 37.00 | 35.25 | % | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |