Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $73.57 as of 6/20/2025 9:28:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.80 | 35.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 26.80 | 30.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 21.90 | 25.50 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 17.20 | 20.70 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 13.30 | 15.40 | % | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 9.20 | 10.70 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 6.20 | 7.30 | % | 0 | 0 | 0.41 | 0.67 | 0.03 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 3.30 | 4.30 | 3.24 | -0.16 | -4.71% | 311 | 2 | 0.37 | 0.49 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 1.50 | 1.75 | 1.65 | % | 2 | 0 | 0.33 | 0.29 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 85.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.15 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.10 | % | 1 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 0.15 | 0.80 | % | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 0.85 | 1.40 | 1.40 | % | 1 | 0 | 0.38 | -0.19 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 70.00 | 0.60 | 2.80 | 2.58 | % | 1 | 0 | 0.29 | -0.33 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 75.00 | 3.70 | 4.90 | % | 0 | 0 | 0.32 | -0.51 | 0.04 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 7.30 | 8.40 | 8.49 | % | 1 | 0 | 0.34 | -0.71 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 85.00 | 11.00 | 13.40 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 90.00 | 15.00 | 18.50 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 20.60 | 23.40 | % | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 100.00 | 25.00 | 28.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 29.60 | 33.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 34.60 | 38.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |