Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $67.36 as of 5/1/2026 3:33:33 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 | 30.10 | 34.00 | 32.05 | % | 0.92 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 40.00 | 25.20 | 29.00 | 27.10 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 45.00 | 20.30 | 24.10 | 22.20 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 50.00 | 16.00 | 19.20 | 17.60 | % | 0.35 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 55.00 | 11.60 | 14.00 | 12.80 | % | 0.23 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 60.00 | 7.40 | 9.90 | 8.65 | 9.75 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.82 | 0.03 | -0.04 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 65.00 | 4.00 | 6.00 | 5.00 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.64 | 0.04 | -0.05 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 70.00 | 1.90 | 3.30 | 2.60 | 2.14 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.38 | 0.41 | 0.05 | -0.04 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 75.00 | 0.15 | 1.60 | 0.88 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.31 | 0.21 | 0.04 | -0.03 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.09 | 0.02 | -0.02 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.03 | 0.01 | -0.01 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 55.00 | 0.20 | 0.60 | 0.40 | 0.40 | % | 0.01 | 2 | 0 | 0.42 | -0.08 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.18 | 0.03 | -0.04 | 4/23/2026 | 5/1/2026 3:59:58 PM EST |
| 65.00 | 1.20 | 3.40 | 2.30 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.35 | -0.36 | 0.04 | -0.05 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 70.00 | 3.70 | 6.00 | 4.85 | % | 0.07 | 0 | 0 | 0.34 | -0.59 | 0.05 | -0.04 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 7.40 | 9.80 | 8.60 | % | 0.11 | 0 | 0 | 0.52 | -0.79 | 0.04 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 11.80 | 14.40 | 13.10 | 9.33 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.61 | -0.91 | 0.02 | -0.02 | 4/17/2026 | 5/1/2026 3:59:58 PM EST |
| 85.00 | 16.50 | 19.60 | 18.05 | % | 0.21 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 90.00 | 21.20 | 25.20 | 23.20 | % | 0.26 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 95.00 | 26.20 | 30.20 | 28.20 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 100.00 | 31.20 | 35.20 | 33.20 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |