Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $71.73 as of 8/1/2025 8:51:03 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 | 30.40 | 34.00 | 32.20 | % | 0.81 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 45.00 | 26.10 | 28.90 | 27.50 | % | 0.61 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 50.00 | 21.70 | 22.90 | 22.30 | % | 0.45 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 55.00 | 16.40 | 18.90 | 17.65 | % | 0.32 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 60.00 | 12.10 | 13.50 | 12.80 | 14.57 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.41 | 0.91 | 0.02 | -0.02 | 7/25/2025 | 8/1/2025 3:59:58 PM EST |
| 65.00 | 7.70 | 9.10 | 8.40 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.03 | -0.03 | 8/1/2025 3:59:58 PM EST | |||
| 70.00 | 4.40 | 5.10 | 4.75 | 5.04 | -0.99 | -16.42% | 0.07 | 6 | 2 | 0.35 | 0.61 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 75.00 | 2.10 | 2.50 | 2.30 | 1.90 | -0.35 | -15.56% | 0.03 | 1 | 29 | 0.33 | 0.39 | 0.04 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 80.00 | 0.70 | 1.05 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 8 | 54 | 0.31 | 0.21 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.37 | 0.09 | 0.02 | -0.01 | 7/25/2025 | 8/1/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:58 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.02 | -0.02 | 8/1/2025 3:59:58 PM EST | |||
| 65.00 | 0.95 | 1.55 | 1.25 | 1.09 | +0.29 | +36.25% | 0.02 | 1 | 3 | 0.38 | -0.21 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 70.00 | 2.40 | 3.10 | 2.75 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.36 | -0.39 | 0.04 | -0.04 | 7/24/2025 | 8/1/2025 3:59:58 PM EST |
| 75.00 | 5.00 | 6.20 | 5.60 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.61 | 0.04 | -0.04 | 7/18/2025 | 8/1/2025 3:59:58 PM EST |
| 80.00 | 8.30 | 9.30 | 8.80 | 9.35 | +2.40 | +34.54% | 0.11 | 2 | 1 | 0.37 | -0.79 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 85.00 | 12.30 | 14.20 | 13.25 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 90.00 | 17.30 | 18.80 | 18.05 | % | 0.20 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 8/1/2025 3:59:58 PM EST | |||
| 95.00 | 22.20 | 23.70 | 22.95 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 100.00 | 26.80 | 30.20 | 28.50 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 105.00 | 31.30 | 35.30 | 33.30 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST | |||
| 110.00 | 36.30 | 40.30 | 38.30 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:58 PM EST |