Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $81.17 as of 4/24/2026 7:15:25 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 | 40.20 | 43.60 | 41.90 | % | 1.05 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 45.00 | 34.50 | 38.60 | 36.55 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 50.00 | 30.10 | 33.70 | 31.90 | 29.74 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.18 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 3:59:20 PM EST |
| 55.00 | 25.70 | 28.50 | 27.10 | % | 0.49 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST | |||
| 60.00 | 20.90 | 23.20 | 22.05 | 22.40 | +1.50 | +7.18% | 0.37 | 5 | 2 | 0.67 | 0.95 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 65.00 | 16.70 | 19.40 | 18.05 | % | 0.28 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.04 | 4/24/2026 3:59:20 PM EST | |||
| 70.00 | 12.90 | 15.20 | 14.05 | 14.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.51 | 0.81 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 75.00 | 9.70 | 11.90 | 10.80 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.02 | -0.06 | 4/24/2026 3:59:20 PM EST | |||
| 80.00 | 7.40 | 8.30 | 7.85 | 8.12 | +0.12 | +1.50% | 0.10 | 2 | 11 | 0.54 | 0.59 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 85.00 | 5.40 | 6.10 | 5.75 | 6.15 | +0.15 | +2.50% | 0.07 | 10 | 51 | 0.56 | 0.47 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 90.00 | 3.70 | 4.40 | 4.05 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.56 | 0.37 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 95.00 | 2.00 | 3.10 | 2.55 | 2.73 | -0.37 | -11.94% | 0.03 | 7 | 40 | 0.54 | 0.27 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 100.00 | 1.30 | 2.15 | 1.73 | 2.00 | +0.10 | +5.27% | 0.02 | 2 | 23 | 0.54 | 0.20 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 105.00 | 0.75 | 2.15 | 1.45 | 1.33 | % | 0.01 | 1 | 0 | 0.54 | 0.14 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:20 PM EST | |
| 110.00 | 0.55 | 1.50 | 1.03 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.03 | 4/24/2026 3:59:20 PM EST | |||
| 115.00 | 0.25 | 1.00 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.07 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:20 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:20 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:20 PM EST | |||
| 60.00 | 0.30 | 0.80 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.05 | 0.01 | -0.03 | 4/17/2026 | 4/24/2026 3:59:20 PM EST |
| 65.00 | 0.45 | 1.60 | 1.03 | 1.10 | -0.10 | -8.34% | 0.02 | 1 | 4 | 0.54 | -0.11 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:20 PM EST |
| 70.00 | 1.30 | 2.50 | 1.90 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.53 | -0.19 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 75.00 | 3.00 | 4.30 | 3.65 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.55 | -0.29 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 3:59:20 PM EST |
| 80.00 | 4.60 | 6.50 | 5.55 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.53 | -0.41 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:20 PM EST |
| 85.00 | 8.00 | 9.40 | 8.70 | 8.82 | % | 0.10 | 1 | 0 | 0.55 | -0.53 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:20 PM EST | |
| 90.00 | 11.00 | 12.70 | 11.85 | % | 0.13 | 0 | 0 | 0.54 | -0.63 | 0.02 | -0.06 | 4/24/2026 3:59:20 PM EST | |||
| 95.00 | 14.50 | 17.50 | 16.00 | % | 0.17 | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.05 | 4/24/2026 3:59:20 PM EST | |||
| 100.00 | 18.10 | 21.40 | 19.75 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.71 | -0.80 | 0.02 | -0.05 | 4/16/2026 | 4/24/2026 3:59:20 PM EST |
| 105.00 | 23.00 | 25.70 | 24.35 | % | 0.23 | 0 | 0 | 0.72 | -0.86 | 0.01 | -0.04 | 4/24/2026 3:59:20 PM EST | |||
| 110.00 | 27.50 | 29.90 | 28.70 | % | 0.26 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.03 | 4/24/2026 3:59:20 PM EST | |||
| 115.00 | 31.90 | 35.20 | 33.55 | % | 0.29 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:20 PM EST | |||
| 120.00 | 37.40 | 40.10 | 38.75 | % | 0.32 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:20 PM EST |