Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $71.86 as of 8/12/2025 1:47:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.20 | 34.20 | 32.20 | % | 0.81 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 45.00 | 25.20 | 29.20 | 27.20 | % | 0.60 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 50.00 | 20.40 | 24.20 | 22.30 | 22.23 | +0.25 | +1.14% | 0.45 | 1 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 55.00 | 15.30 | 19.20 | 17.25 | 17.33 | +0.21 | +1.23% | 0.31 | 1 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 60.00 | 10.70 | 12.60 | 11.65 | 14.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:58 PM EST |
| 65.00 | 6.20 | 7.70 | 6.95 | 8.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.22 | 0.99 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 70.00 | 2.15 | 2.65 | 2.40 | 2.25 | -0.25 | -10.00% | 0.03 | 5 | 23 | 0.36 | 0.77 | 0.11 | -0.13 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 729 | 0.34 | 0.09 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 319 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:58 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.80 | -0.01 | 0.01 | -0.01 | 8/8/2025 | 8/12/2025 12:58:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.37 | -0.23 | 0.11 | -0.13 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 75.00 | 2.55 | 3.10 | 2.83 | 3.25 | -0.21 | -6.07% | 0.04 | 4 | 163 | 0.49 | -0.91 | 0.07 | -0.06 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 80.00 | 7.00 | 8.50 | 7.75 | 7.69 | -0.61 | -7.35% | 0.10 | 6 | 9 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:58 PM EST |
| 85.00 | 11.90 | 14.30 | 13.10 | 12.11 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:58 PM EST |
| 90.00 | 16.40 | 19.20 | 17.80 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 95.00 | 22.20 | 24.70 | 23.45 | % | 0.25 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 100.00 | 25.80 | 29.80 | 27.80 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 105.00 | 31.10 | 34.80 | 32.95 | % | 0.31 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST | |||
| 110.00 | 36.10 | 39.70 | 37.90 | % | 0.34 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:58 PM EST |