Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $83.56 as of 5/6/2026 3:23:13 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 | 44.30 | 42.25 | % | 1.06 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 45.00 | 35.20 | 38.60 | 36.90 | % | 0.82 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 50.00 | 30.30 | 33.70 | 32.00 | 32.47 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:17 PM EST |
| 55.00 | 25.40 | 28.10 | 26.75 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 60.00 | 20.40 | 22.60 | 21.50 | 18.97 | -4.99 | -20.83% | 0.36 | 4 | 10 | 0.74 | 0.97 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 65.00 | 15.70 | 18.10 | 16.90 | % | 0.26 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.03 | 5/6/2026 3:59:17 PM EST | |||
| 70.00 | 11.40 | 14.00 | 12.70 | 15.81 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.57 | 0.84 | 0.02 | -0.04 | 5/5/2026 | 5/6/2026 3:59:17 PM EST |
| 75.00 | 9.30 | 10.00 | 9.65 | 7.38 | -4.32 | -36.93% | 0.13 | 2 | 8 | 0.48 | 0.73 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 80.00 | 6.20 | 7.10 | 6.65 | 6.32 | -2.48 | -28.19% | 0.08 | 44 | 81 | 0.49 | 0.60 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 85.00 | 4.40 | 4.80 | 4.60 | 4.50 | -2.02 | -30.99% | 0.05 | 68 | 95 | 0.51 | 0.46 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 90.00 | 2.60 | 3.10 | 2.85 | 2.27 | -2.38 | -51.19% | 0.03 | 144 | 149 | 0.50 | 0.34 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 95.00 | 1.65 | 2.15 | 1.90 | 1.25 | -2.15 | -63.24% | 0.02 | 8 | 129 | 0.52 | 0.24 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 100.00 | 1.05 | 1.25 | 1.15 | 1.19 | -1.16 | -49.37% | 0.01 | 356 | 436 | 0.52 | 0.16 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 105.00 | 0.30 | 1.00 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.51 | 0.11 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 3:59:17 PM EST |
| 110.00 | 0.15 | 0.60 | 0.38 | 0.32 | -0.63 | -66.32% | 0.00 | 4 | 5 | 0.51 | 0.07 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 115.00 | 0.05 | 2.25 | 1.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 5/6/2026 3:59:17 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.02 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 3:59:17 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 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | 0.00 | 5/6/2026 3:59:17 PM EST | |||
| 60.00 | 0.05 | 0.85 | 0.45 | 0.34 | -0.10 | -22.73% | 0.01 | 1 | 2 | 0.58 | -0.03 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 65.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.50 | -45.46% | 0.01 | 15,174 | 99 | 0.53 | -0.08 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 70.00 | 1.00 | 1.50 | 1.25 | 1.46 | -0.24 | -14.12% | 0.02 | 47 | 105 | 0.51 | -0.16 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 75.00 | 2.40 | 2.80 | 2.60 | 3.11 | -0.14 | -4.31% | 0.03 | 109 | 9 | 0.51 | -0.27 | 0.02 | -0.06 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 80.00 | 4.30 | 4.80 | 4.55 | 4.80 | -0.45 | -8.58% | 0.06 | 7 | 31 | 0.51 | -0.40 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 85.00 | 7.10 | 7.50 | 7.30 | 8.57 | -0.25 | -2.84% | 0.09 | 22 | 1 | 0.52 | -0.54 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 90.00 | 10.50 | 12.20 | 11.35 | 12.57 | +1.67 | +15.33% | 0.13 | 22 | 2 | 0.59 | -0.66 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:17 PM EST |
| 95.00 | 14.30 | 16.30 | 15.30 | % | 0.16 | 0 | 0 | 0.61 | -0.76 | 0.02 | -0.05 | 5/6/2026 3:59:17 PM EST | |||
| 100.00 | 18.70 | 20.70 | 19.70 | 22.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.65 | -0.84 | 0.02 | -0.04 | 4/16/2026 | 5/6/2026 3:59:17 PM EST |
| 105.00 | 23.00 | 25.30 | 24.15 | % | 0.23 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.03 | 5/6/2026 3:59:17 PM EST | |||
| 110.00 | 27.60 | 30.20 | 28.90 | % | 0.26 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.02 | 5/6/2026 3:59:17 PM EST | |||
| 115.00 | 32.50 | 35.10 | 33.80 | % | 0.29 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 5/6/2026 3:59:17 PM EST | |||
| 120.00 | 36.60 | 40.10 | 38.35 | % | 0.32 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 5/6/2026 3:59:17 PM EST |