Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $62.44 as of 8/14/2026 6:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.50 | 39.10 | 37.80 | % | 1.51 | 0 | 3 | 5.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 30.00 | 31.90 | 34.10 | 33.00 | 38.24 | 0.00 | 0.00% | 1.10 | 0 | 17 | 4.59 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 26.60 | 29.10 | 27.85 | 22.50 | 0.00 | 0.00% | 0.80 | 0 | 24 | 3.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 21.50 | 24.10 | 22.80 | 21.40 | 0.00 | 0.00% | 0.57 | 0 | 19 | 3.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 17.40 | 18.00 | 17.70 | 17.50 | +1.00 | +6.07% | 0.39 | 1 | 67 | 1.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 11.50 | 14.00 | 12.75 | 14.00 | 0.00 | 0.00% | 0.26 | 0 | 119 | 1.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 6.40 | 8.90 | 7.65 | 7.80 | +0.73 | +10.33% | 0.14 | 40 | 1,415 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 2.00 | 3.80 | 2.90 | 3.30 | -0.55 | -14.29% | 0.05 | 53 | 3,233 | 0.70 | 0.77 | 0.09 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.05 | -6.67% | 0.01 | 100 | 5,249 | 0.48 | 0.25 | 0.09 | -0.08 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 8 | 2,487 | 0.55 | 0.03 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 2,588 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,308 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,505 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 3,681 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 808 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,717 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 780 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.04 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.32 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 20 | 4.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 915 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 6,124 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 25 | 27,024 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.05 | -7.15% | 0.01 | 30 | 1,486 | 0.50 | -0.23 | 0.09 | -0.06 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 2.60 | 3.60 | 3.10 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 8,460 | 0.36 | -0.75 | 0.09 | -0.08 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 5.60 | 9.60 | 7.60 | 7.52 | +0.07 | +0.94% | 0.11 | 3 | 799 | 1.34 | -0.97 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 75.00 | 10.40 | 13.10 | 11.75 | 12.60 | +0.33 | +2.69% | 0.16 | 13 | 96 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 80.00 | 17.10 | 17.80 | 17.45 | 18.94 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 85.00 | 22.10 | 22.70 | 22.40 | 22.59 | 0.00 | 0.00% | 0.26 | 0 | 81 | 1.16 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 90.00 | 25.90 | 28.30 | 27.10 | 27.61 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 95.00 | 30.80 | 33.60 | 32.20 | 32.64 | 0.00 | 0.00% | 0.34 | 0 | 127 | 2.28 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 100.00 | 36.80 | 38.50 | 37.65 | 37.42 | -0.80 | -2.10% | 0.38 | 1 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 105.00 | 40.90 | 43.10 | 42.00 | 42.66 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 110.00 | 45.70 | 48.60 | 47.15 | % | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 115.00 | 51.10 | 53.40 | 52.25 | % | 0.45 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 120.00 | 55.90 | 58.60 | 57.25 | % | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 125.00 | 61.00 | 63.50 | 62.25 | % | 0.50 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 130.00 | 65.70 | 68.60 | 67.15 | % | 0.52 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |