Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $81.96 as of 4/10/2026 9:43:19 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 | 40.00 | 43.70 | 41.85 | % | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 45.00 | 35.60 | 38.90 | 37.25 | % | 0.83 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 50.00 | 30.70 | 33.90 | 32.30 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 55.00 | 25.60 | 28.60 | 27.10 | 16.35 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:57 AM EST |
| 60.00 | 20.70 | 23.00 | 21.85 | 14.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 65.00 | 15.70 | 17.90 | 16.80 | 16.80 | +3.84 | +29.63% | 0.26 | 5 | 14 | 1.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 70.00 | 10.80 | 12.80 | 11.80 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.34 | 0.99 | 0.00 | -0.02 | 4/7/2026 | 4/13/2026 9:58:57 AM EST |
| 75.00 | 6.40 | 8.10 | 7.25 | 7.20 | -0.35 | -4.64% | 0.10 | 1 | 391 | 1.03 | 0.92 | 0.03 | -0.17 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 80.00 | 2.75 | 3.50 | 3.13 | 3.18 | -0.28 | -8.10% | 0.04 | 5 | 758 | 0.57 | 0.67 | 0.07 | -0.28 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 85.00 | 0.65 | 1.30 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.66 | 0.30 | 0.07 | -0.24 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.67 | 0.08 | 0.03 | -0.10 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.20 | 0.01 | 0.01 | -0.02 | 3/27/2026 | 4/13/2026 9:58:57 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:57 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:58:57 AM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM 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 | 5.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:57 AM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:58:57 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 113 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 1.00 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/13/2026 9:58:57 AM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.28 | -0.22 | -44.00% | 0.00 | 4 | 170 | 0.74 | -0.08 | 0.03 | -0.17 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 80.00 | 0.70 | 1.75 | 1.23 | 1.23 | -0.34 | -21.66% | 0.02 | 1 | 158 | 0.60 | -0.33 | 0.07 | -0.28 | 4/13/2026 | 4/13/2026 9:58:57 AM EST |
| 85.00 | 3.20 | 4.90 | 4.05 | 11.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.90 | -0.70 | 0.07 | -0.24 | 3/31/2026 | 4/13/2026 9:58:57 AM EST |
| 90.00 | 7.50 | 9.20 | 8.35 | % | 0.09 | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.10 | 4/13/2026 9:58:57 AM EST | |||
| 95.00 | 12.10 | 14.40 | 13.25 | % | 0.14 | 0 | 0 | 1.52 | -0.99 | 0.01 | -0.02 | 4/13/2026 9:58:57 AM EST | |||
| 100.00 | 17.00 | 19.30 | 18.15 | % | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 105.00 | 22.10 | 25.00 | 23.55 | % | 0.22 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 110.00 | 26.50 | 30.00 | 28.25 | % | 0.26 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 115.00 | 31.70 | 35.00 | 33.35 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST | |||
| 120.00 | 36.70 | 39.40 | 38.05 | % | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:57 AM EST |