Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $87.94 as of 8/4/2026 8:27:51 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 | 46.30 | 50.40 | 48.35 | % | 1.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 45.00 | 41.30 | 45.30 | 43.30 | % | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 36.30 | 40.30 | 38.30 | % | 0.77 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 55.00 | 31.70 | 35.30 | 33.50 | % | 0.61 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 60.00 | 26.40 | 30.10 | 28.25 | 25.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 65.00 | 21.50 | 24.20 | 22.85 | % | 0.35 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 70.00 | 16.80 | 19.40 | 18.10 | % | 0.26 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 75.00 | 12.80 | 14.80 | 13.80 | % | 0.18 | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.03 | 8/4/2026 3:59:57 PM EST | |||
| 80.00 | 8.60 | 10.70 | 9.65 | 10.29 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.40 | 0.77 | 0.03 | -0.04 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 85.00 | 4.80 | 6.80 | 5.80 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.35 | 0.62 | 0.03 | -0.05 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 90.00 | 3.10 | 4.20 | 3.65 | 3.20 | 0.00 | 0.00% | 0.04 | 13 | 2,299 | 0.38 | 0.44 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 0.40 | 3.60 | 2.00 | 2.20 | 0.00 | 0.00% | 0.02 | 70 | 3 | 0.37 | 0.26 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | 0.12 | 0.02 | -0.02 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.02 | 0.01 | -0.01 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/4/2026 3:59:57 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 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.52 | -0.05 | 0.01 | -0.01 | 7/22/2026 | 8/4/2026 3:59:57 PM EST |
| 75.00 | 0.40 | 1.15 | 0.78 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.12 | 0.02 | -0.03 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 0.90 | 2.05 | 1.48 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | -0.23 | 0.03 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 85.00 | 2.60 | 3.70 | 3.15 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.05 | 8/4/2026 3:59:57 PM EST | |||
| 90.00 | 4.90 | 6.30 | 5.60 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | -0.56 | 0.04 | -0.05 | 7/30/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 8.00 | 10.00 | 9.00 | % | 0.09 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 100.00 | 12.10 | 14.30 | 13.20 | % | 0.13 | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 105.00 | 16.70 | 19.30 | 18.00 | % | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 110.00 | 20.60 | 24.10 | 22.35 | % | 0.20 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 115.00 | 25.30 | 28.70 | 27.00 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST |