Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $66.20 as of 9/6/2024 9:09:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 39.10 | 43.10 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 34.10 | 38.30 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 29.20 | 33.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 24.80 | 28.20 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 45.00 | 19.60 | 22.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 50.00 | 14.20 | 18.50 | 11.80 | 0.00 | 0.00% | 0 | 131 | 1.19 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 10.10 | 13.40 | 11.20 | +1.40 | +14.29% | 2 | 39 | 1.34 | 0.99 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 4.70 | 8.70 | 6.20 | +0.40 | +6.90% | 5 | 1,395 | 0.88 | 0.91 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 2.35 | 2.65 | 2.35 | +0.35 | +17.50% | 42 | 1,572 | 0.34 | 0.63 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.35 | 0.50 | 0.45 | +0.11 | +32.36% | 32 | 173 | 0.31 | 0.21 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.03 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.72 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.91 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 509 | 0.72 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.06 | -0.02 | -25.00% | 1 | 328 | 0.56 | -0.01 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.20 | 0.30 | 0.20 | -0.05 | -20.00% | 2 | 285 | 0.41 | -0.09 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 1.10 | 1.30 | 1.51 | -0.59 | -28.10% | 5 | 104 | 0.35 | -0.37 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 3.60 | 6.20 | % | 0 | 0 | 0.76 | -0.79 | 0.07 | -0.04 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 7.30 | 11.00 | % | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 13.20 | 15.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |