Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $70.81 as of 5/27/2025 2:25:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.80 | 38.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 40.00 | 30.80 | 34.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 45.00 | 25.90 | 29.30 | 21.80 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:04 PM EST |
| 50.00 | 20.90 | 23.70 | 16.50 | 0.00 | 0.00% | 0 | 8 | 0.84 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 16.20 | 18.70 | 20.49 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.97 | 0.01 | -0.02 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 60.00 | 12.10 | 14.20 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.91 | 0.01 | -0.03 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 8.60 | 8.90 | 4.80 | 0.00 | 0.00% | 0 | 34 | 0.35 | 0.82 | 0.03 | -0.03 | 5/6/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 5.00 | 5.30 | 5.37 | 0.00 | 0.00% | 0 | 488 | 0.33 | 0.65 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 2.45 | 2.65 | 2.57 | -0.08 | -3.02% | 3 | 376 | 0.32 | 0.43 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 0.95 | 1.15 | 1.10 | +0.25 | +29.42% | 6 | 2,058 | 0.31 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 0.30 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 413 | 0.31 | 0.11 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 152 | 0.36 | 0.04 | 0.01 | -0.01 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 79 | 0.42 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:04 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 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 1:59:04 PM EST |
| 55.00 | 0.05 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 325 | 0.45 | -0.03 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 60.00 | 0.30 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 368 | 0.39 | -0.09 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 65.00 | 0.95 | 1.20 | 1.20 | -0.25 | -17.25% | 1 | 108 | 0.36 | -0.18 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 2.25 | 2.55 | 2.45 | -0.30 | -10.91% | 16 | 154 | 0.34 | -0.35 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 4.60 | 4.90 | 5.75 | 0.00 | 0.00% | 0 | 165 | 0.32 | -0.57 | 0.05 | -0.04 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 80.00 | 8.20 | 8.50 | 6.52 | 0.00 | 0.00% | 0 | 348 | 0.31 | -0.77 | 0.04 | -0.03 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 85.00 | 12.30 | 13.10 | 10.60 | 0.00 | 0.00% | 0 | 130 | 0.38 | -0.89 | 0.02 | -0.02 | 3/31/2025 | 5/27/2025 1:59:04 PM EST |
| 90.00 | 16.40 | 19.60 | 9.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.01 | 2/27/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 21.70 | 24.60 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 26.30 | 29.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 105.00 | 30.70 | 34.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 110.00 | 36.60 | 39.10 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |