Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $73.80 as of 7/11/2025 8:57:12 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 | 37.00 | 40.90 | 38.95 | % | 1.11 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 40.00 | 33.20 | 35.90 | 34.55 | 33.46 | 0.00 | 0.00% | 0.86 | 0 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 27.00 | 30.90 | 28.95 | 21.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 22.00 | 25.90 | 23.95 | 16.50 | 0.00 | 0.00% | 0.48 | 0 | 8 | 2.97 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 17.20 | 20.90 | 19.05 | 20.49 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 12.30 | 15.90 | 14.10 | 15.10 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 7.20 | 10.90 | 9.05 | 10.75 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.43 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 3.50 | 4.80 | 4.15 | 3.91 | -1.75 | -30.92% | 0.06 | 26 | 491 | 0.60 | 0.86 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 0.55 | 1.10 | 0.83 | 0.75 | -0.60 | -44.45% | 0.01 | 25 | 1,249 | 0.33 | 0.37 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,124 | 0.42 | 0.03 | 0.02 | -0.02 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.58 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 3:59:52 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 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.84 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 7/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.48 | -0.01 | 0.01 | -0.01 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 174 | 0.51 | -0.14 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 75.00 | 1.45 | 2.45 | 1.95 | 1.85 | +1.09 | +143.43% | 0.03 | 3 | 136 | 0.65 | -0.63 | 0.11 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 80.00 | 5.00 | 7.00 | 6.00 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 340 | 0.70 | -0.97 | 0.02 | -0.02 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 85.00 | 9.80 | 12.60 | 11.20 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 90.00 | 14.50 | 17.70 | 16.10 | 9.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 3:59:52 PM EST |
| 95.00 | 19.10 | 23.00 | 21.05 | 21.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/11/2025 3:59:52 PM EST |
| 100.00 | 24.30 | 28.00 | 26.15 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 105.00 | 29.10 | 33.00 | 31.05 | % | 0.30 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 110.00 | 34.30 | 38.00 | 36.15 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |