Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $82.54 as of 6/30/2026 3:26:04 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 | 62.20 | 65.30 | 63.75 | % | 2.55 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:58:58 PM EST | |||
| 30.00 | 57.30 | 60.30 | 58.80 | % | 1.96 | 0 | 15 | 2.09 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:58:58 PM EST | |||
| 35.00 | 52.20 | 55.30 | 53.75 | % | 1.54 | 0 | 24 | 1.81 | 1.00 | 0.00 | 0.00 | 6/30/2026 2:58:58 PM EST | |||
| 40.00 | 47.00 | 49.50 | 48.25 | 40.68 | 0.00 | 0.00% | 1.21 | 0 | 16 | 1.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/30/2026 2:58:58 PM EST |
| 45.00 | 42.70 | 44.20 | 43.45 | 43.33 | 0.00 | 0.00% | 0.97 | 0 | 66 | 1.23 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 6/30/2026 2:58:58 PM EST |
| 50.00 | 37.50 | 40.40 | 38.95 | 36.00 | 0.00 | 0.00% | 0.78 | 0 | 38 | 1.19 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 6/30/2026 2:58:58 PM EST |
| 55.00 | 32.80 | 35.50 | 34.15 | 31.10 | 0.00 | 0.00% | 0.62 | 0 | 87 | 1.04 | 0.98 | 0.00 | -0.02 | 6/23/2026 | 6/30/2026 2:58:58 PM EST |
| 60.00 | 28.30 | 30.70 | 29.50 | 21.92 | 0.00 | 0.00% | 0.49 | 0 | 51 | 0.92 | 0.97 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 2:58:58 PM EST |
| 65.00 | 23.70 | 25.30 | 24.50 | 24.40 | +6.40 | +35.56% | 0.38 | 4 | 109 | 0.70 | 0.93 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 70.00 | 19.10 | 21.60 | 20.35 | 14.65 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.75 | 0.88 | 0.01 | -0.05 | 6/29/2026 | 6/30/2026 2:58:58 PM EST |
| 75.00 | 15.10 | 16.90 | 16.00 | 15.84 | +5.24 | +49.44% | 0.21 | 10 | 1,859 | 0.59 | 0.82 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 80.00 | 12.00 | 13.40 | 12.70 | 13.40 | +5.73 | +74.71% | 0.16 | 4 | 1,206 | 0.58 | 0.73 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 85.00 | 9.10 | 10.00 | 9.55 | 10.03 | +3.53 | +54.31% | 0.11 | 114 | 1,471 | 0.58 | 0.63 | 0.02 | -0.08 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 90.00 | 6.70 | 7.60 | 7.15 | 7.25 | +2.85 | +64.78% | 0.08 | 22 | 1,040 | 0.56 | 0.53 | 0.02 | -0.08 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 95.00 | 5.10 | 5.60 | 5.35 | 5.40 | +2.11 | +64.14% | 0.06 | 66 | 4,265 | 0.58 | 0.43 | 0.02 | -0.08 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 100.00 | 2.55 | 5.10 | 3.83 | 4.00 | +1.75 | +77.78% | 0.04 | 17 | 828 | 0.58 | 0.34 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 105.00 | 2.50 | 3.20 | 2.85 | 2.93 | -0.01 | -0.34% | 0.03 | 106 | 144 | 0.59 | 0.27 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 110.00 | 1.80 | 2.15 | 1.98 | 2.00 | +0.87 | +77.00% | 0.02 | 71 | 340 | 0.58 | 0.20 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 115.00 | 0.90 | 1.80 | 1.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | 0.15 | 0.01 | -0.05 | 6/29/2026 | 6/30/2026 2:58:58 PM EST |
| 120.00 | 0.60 | 1.35 | 0.98 | 0.91 | +0.41 | +82.00% | 0.01 | 1 | 776 | 0.58 | 0.11 | 0.01 | -0.04 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 125.00 | 0.35 | 1.15 | 0.75 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.59 | 0.08 | 0.01 | -0.03 | 6/23/2026 | 6/30/2026 2:58:58 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.57 | +0.27 | +90.00% | 0.00 | 1 | 123 | 0.73 | 0.05 | 0.01 | -0.02 | 6/30/2026 | 6/30/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:58 PM EST | |||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 6/30/2026 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/30/2026 2:58:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 32 | 244 | 0.96 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.79 | -0.01 | 0.00 | -0.01 | 6/29/2026 | 6/30/2026 2:58:58 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.68 | -0.02 | 0.00 | -0.02 | 6/12/2026 | 6/30/2026 2:58:58 PM EST |
| 60.00 | 0.20 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.64 | -0.03 | 0.00 | -0.02 | 6/29/2026 | 6/30/2026 2:58:58 PM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.50 | -45.46% | 0.01 | 10,243 | 638 | 0.58 | -0.07 | 0.01 | -0.03 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 70.00 | 0.85 | 2.05 | 1.45 | 1.04 | -0.97 | -48.26% | 0.02 | 7 | 585 | 0.57 | -0.12 | 0.01 | -0.05 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 75.00 | 1.95 | 2.25 | 2.10 | 2.00 | -1.70 | -45.95% | 0.03 | 1 | 101 | 0.57 | -0.18 | 0.01 | -0.06 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 80.00 | 3.30 | 3.90 | 3.60 | 3.38 | -2.22 | -39.65% | 0.04 | 5 | 198 | 0.58 | -0.27 | 0.02 | -0.07 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 85.00 | 5.30 | 6.30 | 5.80 | 6.00 | -2.30 | -27.72% | 0.07 | 1 | 390 | 0.58 | -0.37 | 0.02 | -0.08 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 90.00 | 7.90 | 10.20 | 9.05 | 8.50 | -2.69 | -24.04% | 0.10 | 1 | 17 | 0.57 | -0.47 | 0.02 | -0.08 | 6/30/2026 | 6/30/2026 2:58:58 PM EST |
| 95.00 | 10.80 | 13.60 | 12.20 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.58 | -0.57 | 0.02 | -0.08 | 6/29/2026 | 6/30/2026 2:58:58 PM EST |
| 100.00 | 13.50 | 15.60 | 14.55 | 18.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.58 | -0.66 | 0.02 | -0.07 | 6/17/2026 | 6/30/2026 2:58:58 PM EST |
| 105.00 | 17.50 | 20.40 | 18.95 | % | 0.18 | 0 | 0 | 0.59 | -0.73 | 0.02 | -0.07 | 6/30/2026 2:58:58 PM EST | |||
| 110.00 | 21.30 | 24.50 | 22.90 | % | 0.21 | 0 | 0 | 0.74 | -0.80 | 0.01 | -0.06 | 6/30/2026 2:58:58 PM EST | |||
| 115.00 | 26.20 | 28.60 | 27.40 | % | 0.24 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.05 | 6/30/2026 2:58:58 PM EST | |||
| 120.00 | 30.50 | 33.40 | 31.95 | % | 0.27 | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.04 | 6/30/2026 2:58:58 PM EST | |||
| 125.00 | 35.20 | 38.40 | 36.80 | % | 0.29 | 0 | 0 | 0.88 | -0.92 | 0.01 | -0.03 | 6/30/2026 2:58:58 PM EST | |||
| 130.00 | 40.10 | 43.50 | 41.80 | % | 0.32 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.02 | 6/30/2026 2:58:58 PM EST |