Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $80.12 as of 6/9/2026 6:47:19 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 | 38.50 | 41.70 | 40.10 | % | 1.00 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 45.00 | 33.50 | 36.70 | 35.10 | % | 0.78 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 50.00 | 28.50 | 31.00 | 29.75 | 32.47 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:59:55 PM EST |
| 55.00 | 23.60 | 26.40 | 25.00 | 30.31 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:55 PM EST |
| 60.00 | 18.60 | 20.90 | 19.75 | 21.80 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.46 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 13.70 | 16.00 | 14.85 | 17.51 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.18 | 0.97 | 0.01 | -0.04 | 6/5/2026 | 6/9/2026 3:59:55 PM EST |
| 70.00 | 9.40 | 11.30 | 10.35 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.97 | 0.90 | 0.02 | -0.09 | 5/29/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 6.10 | 6.70 | 6.40 | 6.00 | -1.19 | -16.56% | 0.09 | 2 | 184 | 0.63 | 0.76 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 3.00 | 3.40 | 3.20 | 2.70 | -0.85 | -23.95% | 0.04 | 3 | 1,017 | 0.61 | 0.53 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 1.30 | 1.55 | 1.43 | 1.00 | -0.60 | -37.50% | 0.02 | 17 | 894 | 0.63 | 0.31 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 0.40 | 0.80 | 0.60 | 0.45 | -0.27 | -37.50% | 0.01 | 107 | 4,596 | 0.65 | 0.16 | 0.03 | -0.12 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.10 | -28.58% | 0.00 | 18 | 850 | 0.68 | 0.08 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,202 | 0.78 | 0.03 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.25 | 0.01 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 474 | 1.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:55 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.24 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.20 | +0.05 | +33.34% | 0.00 | 18 | 31,499 | 0.83 | -0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 70.00 | 0.20 | 0.75 | 0.48 | 0.50 | +0.03 | +6.39% | 0.01 | 25 | 213 | 0.71 | -0.10 | 0.02 | -0.09 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 75.00 | 0.70 | 1.35 | 1.03 | 1.25 | +0.15 | +13.64% | 0.01 | 25 | 1,127 | 0.60 | -0.24 | 0.04 | -0.15 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 80.00 | 2.65 | 3.10 | 2.88 | 3.20 | -0.15 | -4.48% | 0.04 | 96 | 764 | 0.60 | -0.47 | 0.05 | -0.18 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 85.00 | 5.80 | 6.90 | 6.35 | 7.80 | +1.81 | +30.22% | 0.07 | 3 | 288 | 0.67 | -0.69 | 0.04 | -0.17 | 6/9/2026 | 6/9/2026 3:59:55 PM EST |
| 90.00 | 9.70 | 11.50 | 10.60 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.04 | -0.84 | 0.03 | -0.12 | 6/3/2026 | 6/9/2026 3:59:55 PM EST |
| 95.00 | 14.20 | 16.30 | 15.25 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.15 | -0.92 | 0.02 | -0.07 | 6/2/2026 | 6/9/2026 3:59:55 PM EST |
| 100.00 | 19.00 | 21.60 | 20.30 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.44 | -0.97 | 0.01 | -0.03 | 4/16/2026 | 6/9/2026 3:59:55 PM EST |
| 105.00 | 24.10 | 26.60 | 25.35 | % | 0.24 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:55 PM EST | |||
| 110.00 | 29.20 | 31.30 | 30.25 | % | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 115.00 | 34.20 | 36.60 | 35.40 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST | |||
| 120.00 | 38.70 | 41.60 | 40.15 | % | 0.33 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:55 PM EST |