Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $74.75 as of 3/28/2025 9:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.50 | 36.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 28.50 | 31.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 23.80 | 26.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 18.70 | 22.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 14.30 | 16.40 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 10.00 | 11.80 | % | 0 | 0 | 0.50 | 0.86 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 6.40 | 7.20 | 6.97 | -0.08 | -1.14% | 2 | 16 | 0.35 | 0.72 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 2.65 | 4.10 | 4.00 | +0.03 | +0.76% | 4 | 231 | 0.30 | 0.53 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 1.75 | 1.90 | 1.80 | +0.05 | +2.86% | 14 | 66 | 0.33 | 0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 0.60 | 0.75 | 0.60 | -0.05 | -7.70% | 4 | 287 | 0.31 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.05 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.50 | 1.09 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.25 | 0.45 | % | 0 | 0 | 0.43 | -0.06 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.70 | 0.95 | 0.80 | +0.03 | +3.90% | 2 | 13 | 0.39 | -0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 1.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0 | 1,002 | 0.40 | -0.28 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 3.60 | 3.90 | 3.70 | +0.40 | +12.13% | 12 | 24 | 0.35 | -0.47 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 6.50 | 6.80 | 6.91 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.68 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 85.00 | 9.10 | 10.70 | % | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 13.40 | 16.30 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 18.70 | 21.50 | 20.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 23.50 | 26.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 105.00 | 29.00 | 31.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 110.00 | 33.80 | 36.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |