Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $76.42 as of 4/6/2026 3:23:10 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 | 51.60 | 55.20 | 53.40 | % | 2.14 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 30.00 | 46.50 | 50.30 | 48.40 | % | 1.61 | 0 | 31 | 2.44 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 35.00 | 41.60 | 45.40 | 43.50 | % | 1.24 | 0 | 16 | 2.12 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 40.00 | 36.70 | 40.40 | 38.55 | 35.90 | 0.00 | 0.00% | 0.96 | 0 | 71 | 1.82 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:50 PM EST |
| 45.00 | 32.00 | 34.70 | 33.35 | 34.00 | 0.00 | 0.00% | 0.74 | 0 | 95 | 1.56 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:50 PM EST |
| 50.00 | 26.70 | 30.40 | 28.55 | 25.20 | 0.00 | 0.00% | 0.57 | 0 | 195 | 1.35 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 55.00 | 21.90 | 24.80 | 23.35 | 23.30 | -1.05 | -4.32% | 0.42 | 1 | 87 | 0.99 | 0.96 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 60.00 | 17.40 | 19.80 | 18.60 | 18.40 | 0.00 | 0.00% | 0.31 | 0 | 214 | 0.80 | 0.92 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 65.00 | 13.10 | 15.90 | 14.50 | 10.09 | 0.00 | 0.00% | 0.22 | 0 | 783 | 0.79 | 0.84 | 0.01 | -0.05 | 3/23/2026 | 4/6/2026 3:59:50 PM EST |
| 70.00 | 9.40 | 12.10 | 10.75 | 11.29 | -0.41 | -3.51% | 0.15 | 1 | 247 | 0.57 | 0.75 | 0.02 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 75.00 | 7.70 | 9.00 | 8.35 | 7.90 | +0.60 | +8.22% | 0.11 | 53 | 711 | 0.65 | 0.63 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 80.00 | 5.00 | 6.80 | 5.90 | 5.90 | +0.70 | +13.47% | 0.07 | 90 | 260 | 0.65 | 0.50 | 0.03 | -0.08 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 85.00 | 3.90 | 4.20 | 4.05 | 4.15 | -0.85 | -17.00% | 0.05 | 273 | 75 | 0.65 | 0.38 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 90.00 | 2.60 | 3.60 | 3.10 | 2.54 | -0.08 | -3.06% | 0.03 | 2 | 1,916 | 0.69 | 0.29 | 0.02 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 95.00 | 0.45 | 3.10 | 1.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.62 | 0.21 | 0.02 | -0.06 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 100.00 | 0.05 | 2.45 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.59 | 0.15 | 0.01 | -0.05 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 105.00 | 0.30 | 2.00 | 1.15 | 0.91 | +0.31 | +51.67% | 0.01 | 4 | 5 | 0.70 | 0.10 | 0.01 | -0.04 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 110.00 | 0.15 | 0.95 | 0.55 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.65 | 0.07 | 0.01 | -0.03 | 3/27/2026 | 4/6/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 7 | 0.96 | 0.04 | 0.01 | -0.02 | 4/6/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 131 | 0.90 | 0.03 | 0.00 | -0.01 | 4/6/2026 3:59:50 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 | 1.50 | 0.75 | % | 0.03 | 0 | 8 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 73 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 527 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.10 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.99 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 3:59:50 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.07 | -14.90% | 0.01 | 10,772 | 46 | 0.67 | -0.04 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 60.00 | 0.35 | 1.10 | 0.73 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.64 | -0.08 | 0.01 | -0.04 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 65.00 | 1.00 | 2.30 | 1.65 | 1.50 | -0.43 | -22.28% | 0.03 | 1 | 990 | 0.66 | -0.15 | 0.01 | -0.05 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 70.00 | 2.45 | 3.10 | 2.78 | 2.78 | -0.92 | -24.87% | 0.04 | 252 | 2,167 | 0.63 | -0.25 | 0.02 | -0.07 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 75.00 | 3.40 | 5.40 | 4.40 | 4.78 | -3.22 | -40.25% | 0.06 | 2 | 51 | 0.60 | -0.37 | 0.02 | -0.08 | 4/6/2026 | 4/6/2026 3:59:50 PM EST |
| 80.00 | 6.40 | 9.10 | 7.75 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.67 | -0.50 | 0.03 | -0.08 | 4/2/2026 | 4/6/2026 3:59:50 PM EST |
| 85.00 | 9.10 | 11.80 | 10.45 | % | 0.12 | 0 | 0 | 0.62 | -0.62 | 0.02 | -0.08 | 4/6/2026 3:59:50 PM EST | |||
| 90.00 | 13.20 | 15.30 | 14.25 | % | 0.16 | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.07 | 4/6/2026 3:59:50 PM EST | |||
| 95.00 | 17.30 | 20.20 | 18.75 | % | 0.20 | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.06 | 4/6/2026 3:59:50 PM EST | |||
| 100.00 | 21.70 | 24.50 | 23.10 | % | 0.23 | 0 | 0 | 0.90 | -0.85 | 0.01 | -0.05 | 4/6/2026 3:59:50 PM EST | |||
| 105.00 | 26.10 | 29.10 | 27.60 | % | 0.26 | 0 | 0 | 0.95 | -0.90 | 0.01 | -0.04 | 4/6/2026 3:59:50 PM EST | |||
| 110.00 | 31.40 | 33.80 | 32.60 | % | 0.30 | 0 | 0 | 0.99 | -0.93 | 0.01 | -0.03 | 4/6/2026 3:59:50 PM EST | |||
| 115.00 | 35.50 | 38.70 | 37.10 | % | 0.32 | 0 | 0 | 1.06 | -0.96 | 0.01 | -0.02 | 4/6/2026 3:59:50 PM EST | |||
| 120.00 | 40.00 | 43.60 | 41.80 | % | 0.35 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.01 | 4/6/2026 3:59:50 PM EST |