Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $84.80 as of 5/29/2026 5:00:23 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 | 42.00 | 45.60 | 43.80 | % | 1.09 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 45.00 | 36.70 | 40.70 | 38.70 | % | 0.86 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 50.00 | 32.00 | 35.70 | 33.85 | 32.47 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:58:55 PM EST |
| 55.00 | 27.00 | 30.40 | 28.70 | 30.31 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:55 PM EST |
| 60.00 | 22.10 | 25.20 | 23.65 | 21.80 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.40 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 2:58:55 PM EST |
| 65.00 | 17.40 | 19.90 | 18.65 | 18.15 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.08 | 0.97 | 0.01 | -0.04 | 5/11/2026 | 5/29/2026 2:58:55 PM EST |
| 70.00 | 13.10 | 15.10 | 14.10 | 15.40 | -0.10 | -0.65% | 0.20 | 1 | 17 | 0.89 | 0.91 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 75.00 | 9.30 | 10.60 | 9.95 | 9.52 | -1.77 | -15.68% | 0.13 | 205 | 21 | 0.55 | 0.80 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 80.00 | 6.00 | 6.90 | 6.45 | 6.30 | -0.83 | -11.65% | 0.08 | 20 | 833 | 0.58 | 0.65 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 85.00 | 3.50 | 4.20 | 3.85 | 3.91 | -0.59 | -13.12% | 0.05 | 107 | 1,255 | 0.58 | 0.48 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 90.00 | 2.20 | 2.55 | 2.38 | 2.30 | -0.36 | -13.54% | 0.03 | 116 | 2,473 | 0.60 | 0.32 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 95.00 | 1.00 | 1.55 | 1.28 | 1.30 | -0.25 | -16.13% | 0.01 | 96 | 906 | 0.62 | 0.21 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 100.00 | 0.55 | 1.00 | 0.78 | 0.75 | -0.20 | -21.06% | 0.01 | 118 | 2,318 | 0.63 | 0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 105.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.32 | -42.67% | 0.00 | 1 | 199 | 0.65 | 0.08 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 110.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 464 | 0.66 | 0.04 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.02 | 0.02 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 2:58:55 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.06 | -54.55% | 0.00 | 100 | 124 | 1.00 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:55 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 2:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.89 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 2:58:55 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 10 | 31,175 | 0.61 | -0.03 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 70.00 | 0.30 | 1.00 | 0.65 | 0.41 | +0.04 | +10.82% | 0.01 | 2 | 252 | 0.61 | -0.09 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 75.00 | 1.05 | 1.45 | 1.25 | 1.50 | +0.40 | +36.37% | 0.02 | 554 | 763 | 0.58 | -0.20 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 80.00 | 2.45 | 3.30 | 2.88 | 3.00 | +0.37 | +14.07% | 0.04 | 82 | 739 | 0.59 | -0.35 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 85.00 | 4.80 | 5.70 | 5.25 | 5.90 | +1.29 | +27.99% | 0.06 | 1 | 237 | 0.60 | -0.52 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:55 PM EST |
| 90.00 | 8.10 | 9.00 | 8.55 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.64 | -0.68 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 2:58:55 PM EST |
| 95.00 | 11.60 | 13.70 | 12.65 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.75 | -0.79 | 0.02 | -0.09 | 5/18/2026 | 5/29/2026 2:58:55 PM EST |
| 100.00 | 15.60 | 18.20 | 16.90 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | -0.87 | 0.02 | -0.07 | 4/16/2026 | 5/29/2026 2:58:55 PM EST |
| 105.00 | 20.30 | 23.00 | 21.65 | % | 0.21 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.05 | 5/29/2026 2:58:55 PM EST | |||
| 110.00 | 25.30 | 27.80 | 26.55 | % | 0.24 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.03 | 5/29/2026 2:58:55 PM EST | |||
| 115.00 | 30.10 | 33.50 | 31.80 | % | 0.28 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 5/29/2026 2:58:55 PM EST | |||
| 120.00 | 35.10 | 38.10 | 36.60 | % | 0.30 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:58:55 PM EST |