Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $66.89 as of 5/5/2025 9:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 34.00 | 30.39 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 26.40 | 29.30 | 25.69 | 0.00 | 0.00% | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 21.30 | 23.30 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 17.20 | 18.80 | % | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 11.40 | 13.30 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 8.20 | 8.90 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.78 | 0.03 | -0.04 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 4.70 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.61 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 2.30 | 2.55 | 2.90 | 0.00 | 0.00% | 0 | 1,317 | 0.38 | 0.40 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.85 | 1.10 | 0.99 | -0.16 | -13.92% | 1 | 73 | 0.36 | 0.21 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.09 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.05 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.45 | 0.65 | % | 0 | 0 | 0.46 | -0.11 | 0.02 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 1.05 | 2.00 | 1.23 | -0.07 | -5.39% | 1 | 25 | 0.42 | -0.22 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 2.40 | 3.30 | 2.80 | +0.05 | +1.82% | 7 | 15 | 0.38 | -0.39 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 4.90 | 5.40 | 5.30 | +0.30 | +6.00% | 40 | 149 | 0.36 | -0.60 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 8.10 | 9.10 | 12.15 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.79 | 0.03 | -0.03 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 12.80 | 13.60 | 13.56 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.91 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 17.40 | 19.30 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 21.80 | 23.80 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 26.20 | 29.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 30.90 | 34.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |