Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $75.84 as of 6/2/2026 11:56:31 AM 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 | 34.70 | 38.20 | 36.45 | % | 0.91 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 45.00 | 29.80 | 33.20 | 31.50 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 50.00 | 24.80 | 28.30 | 26.55 | % | 0.53 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 55.00 | 19.90 | 22.50 | 21.20 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 60.00 | 15.00 | 17.40 | 16.20 | 15.62 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.70 | 0.97 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 10:59:02 AM EST |
| 65.00 | 10.30 | 12.50 | 11.40 | 10.15 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.54 | 0.91 | 0.02 | -0.02 | 5/14/2026 | 6/2/2026 10:59:02 AM EST |
| 70.00 | 5.80 | 8.30 | 7.05 | 7.72 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.47 | 0.78 | 0.03 | -0.03 | 5/28/2026 | 6/2/2026 10:59:02 AM EST |
| 75.00 | 2.60 | 4.30 | 3.45 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 207 | 0.28 | 0.56 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 10:59:02 AM EST |
| 80.00 | 1.50 | 2.10 | 1.80 | 1.65 | -0.15 | -8.34% | 0.02 | 16 | 579 | 0.32 | 0.32 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 10:59:02 AM EST |
| 85.00 | 0.40 | 0.75 | 0.58 | 0.50 | -0.16 | -24.25% | 0.01 | 1 | 427 | 0.29 | 0.13 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 10:59:02 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.42 | 0.04 | 0.01 | -0.01 | 5/15/2026 | 6/2/2026 10:59:02 AM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.37 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:02 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:59:02 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 10:59:02 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 26 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:59:02 AM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 10:59:02 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 10:59:02 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:59:02 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 10:59:02 AM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.44 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 6/2/2026 10:59:02 AM EST |
| 65.00 | 0.30 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.36 | -0.09 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:59:02 AM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.37 | -0.22 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 10:59:02 AM EST |
| 75.00 | 2.10 | 3.10 | 2.60 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.29 | -0.44 | 0.05 | -0.04 | 5/27/2026 | 6/2/2026 10:59:02 AM EST |
| 80.00 | 4.80 | 6.50 | 5.65 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.29 | -0.68 | 0.05 | -0.03 | 5/26/2026 | 6/2/2026 10:59:02 AM EST |
| 85.00 | 8.80 | 10.80 | 9.80 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.45 | -0.87 | 0.03 | -0.02 | 5/20/2026 | 6/2/2026 10:59:02 AM EST |
| 90.00 | 13.60 | 16.30 | 14.95 | % | 0.17 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 6/2/2026 10:59:02 AM EST | |||
| 95.00 | 17.60 | 21.20 | 19.40 | % | 0.20 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 100.00 | 22.50 | 26.20 | 24.35 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 105.00 | 27.50 | 31.20 | 29.35 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 110.00 | 33.00 | 36.20 | 34.60 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 115.00 | 37.50 | 41.20 | 39.35 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST | |||
| 120.00 | 42.50 | 46.20 | 44.35 | % | 0.37 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:59:02 AM EST |