Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $78.27 as of 7/3/2026 7:31:30 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 | 36.50 | 40.30 | 38.40 | % | 0.96 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 45.00 | 31.50 | 35.50 | 33.50 | % | 0.74 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 50.00 | 26.60 | 30.50 | 28.55 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 55.00 | 21.70 | 25.30 | 23.50 | % | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 60.00 | 17.40 | 20.30 | 18.85 | 20.02 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 65.00 | 13.00 | 15.80 | 14.40 | % | 0.22 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.02 | 7/2/2026 3:59:52 PM EST | |||
| 70.00 | 9.00 | 10.90 | 9.95 | 9.70 | % | 0.14 | 2 | 0 | 0.39 | 0.82 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST | |
| 75.00 | 5.10 | 7.10 | 6.10 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.35 | 0.67 | 0.04 | -0.04 | 6/23/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 1.90 | 4.00 | 2.95 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.30 | 0.48 | 0.04 | -0.04 | 6/30/2026 | 7/2/2026 3:59:52 PM EST |
| 85.00 | 1.25 | 2.20 | 1.73 | 1.93 | +0.21 | +12.21% | 0.02 | 1 | 337 | 0.33 | 0.28 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 3:59:52 PM EST |
| 90.00 | 0.40 | 0.95 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | 0.13 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.01 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.08 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 3:59:52 PM EST |
| 70.00 | 0.75 | 1.65 | 1.20 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.18 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:52 PM EST |
| 75.00 | 2.25 | 2.65 | 2.45 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.33 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 3:59:52 PM EST |
| 80.00 | 3.60 | 5.00 | 4.30 | 7.71 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | -0.52 | 0.04 | -0.04 | 6/23/2026 | 7/2/2026 3:59:52 PM EST |
| 85.00 | 6.80 | 8.70 | 7.75 | % | 0.09 | 0 | 0 | 0.42 | -0.72 | 0.04 | -0.03 | 7/2/2026 3:59:52 PM EST | |||
| 90.00 | 11.00 | 13.00 | 12.00 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.47 | -0.87 | 0.02 | -0.02 | 6/29/2026 | 7/2/2026 3:59:52 PM EST |
| 95.00 | 15.00 | 18.80 | 16.90 | % | 0.18 | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.01 | 7/2/2026 3:59:52 PM EST | |||
| 100.00 | 20.00 | 23.70 | 21.85 | % | 0.22 | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 105.00 | 25.00 | 28.70 | 26.85 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 110.00 | 30.00 | 33.70 | 31.85 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST | |||
| 115.00 | 35.00 | 38.80 | 36.90 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:52 PM EST |