Options Chain for SOLSTICE ADVANCED MATLS INC COM SHS (SOLS) - $81.00 as of 2/20/2026 7:03:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 48.10 | 52.10 | 50.10 | 32.25 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:11 PM EST |
| 35.00 | 43.10 | 47.20 | 45.15 | 41.30 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 40.00 | 38.70 | 42.20 | 40.45 | 37.92 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 45.00 | 33.20 | 36.50 | 34.85 | 32.69 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 50.00 | 28.20 | 31.50 | 29.85 | 31.05 | 0.00 | 0.00% | 0.60 | 0 | 40 | 1.42 | 0.99 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 23.50 | 27.30 | 25.40 | 10.50 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.38 | 0.97 | 0.00 | -0.02 | 2/2/2026 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 18.80 | 21.50 | 20.15 | 20.05 | +1.44 | +7.74% | 0.34 | 1 | 92 | 0.97 | 0.94 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 15.40 | 16.60 | 16.00 | 16.27 | 0.00 | 0.00% | 0.25 | 0 | 432 | 0.62 | 0.88 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 11.40 | 12.20 | 11.80 | 12.20 | +1.80 | +17.31% | 0.17 | 470 | 1,524 | 0.62 | 0.80 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 7.40 | 9.60 | 8.50 | 8.05 | +0.15 | +1.90% | 0.11 | 208 | 85 | 0.64 | 0.68 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 4.90 | 6.50 | 5.70 | 5.17 | +0.37 | +7.71% | 0.07 | 12 | 237 | 0.63 | 0.54 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.33 | +10.10% | 0.04 | 331 | 378 | 0.63 | 0.40 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 2.00 | 2.50 | 2.25 | 2.15 | +0.15 | +7.50% | 0.03 | 137 | 691 | 0.63 | 0.28 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 95.00 | 0.70 | 2.00 | 1.35 | 1.90 | +0.60 | +46.16% | 0.01 | 201 | 1,153 | 0.62 | 0.20 | 0.02 | -0.07 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 0.45 | 1.50 | 0.98 | 0.94 | +0.17 | +22.08% | 0.01 | 3 | 1,423 | 0.66 | 0.13 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.30 | -37.50% | 0.00 | 1 | 3 | 0.78 | 0.08 | 0.01 | -0.04 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.05 | 0.01 | -0.03 | 2/18/2026 | 2/20/2026 4:00:11 PM EST |
| 115.00 | 0.10 | 0.70 | 0.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.68 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.13 | -0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.04 | -23.53% | 0.00 | 13 | 75 | 0.85 | -0.03 | 0.00 | -0.02 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 60.00 | 0.10 | 0.95 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.71 | -0.07 | 0.01 | -0.04 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 65.00 | 0.45 | 1.85 | 1.15 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 2,230 | 0.72 | -0.12 | 0.01 | -0.06 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 70.00 | 1.50 | 1.95 | 1.73 | 1.63 | -0.47 | -22.39% | 0.02 | 105 | 62 | 0.65 | -0.20 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 75.00 | 2.20 | 3.80 | 3.00 | 3.55 | -0.56 | -13.63% | 0.04 | 53 | 214 | 0.61 | -0.32 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 80.00 | 4.70 | 5.80 | 5.25 | 5.50 | -0.43 | -7.26% | 0.07 | 3 | 88 | 0.61 | -0.46 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 85.00 | 7.00 | 10.50 | 8.75 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.67 | -0.60 | 0.03 | -0.10 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 90.00 | 10.10 | 14.20 | 12.15 | % | 0.14 | 0 | 0 | 0.61 | -0.72 | 0.02 | -0.09 | 2/20/2026 4:00:11 PM EST | |||
| 95.00 | 15.00 | 18.20 | 16.60 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 50 | 0.94 | -0.80 | 0.02 | -0.07 | 2/17/2026 | 2/20/2026 4:00:11 PM EST |
| 100.00 | 19.00 | 22.70 | 20.85 | % | 0.21 | 0 | 0 | 1.00 | -0.87 | 0.01 | -0.06 | 2/20/2026 4:00:11 PM EST | |||
| 105.00 | 24.00 | 27.30 | 25.65 | % | 0.24 | 0 | 0 | 1.06 | -0.92 | 0.01 | -0.04 | 2/20/2026 4:00:11 PM EST | |||
| 110.00 | 28.80 | 32.20 | 30.50 | % | 0.28 | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.03 | 2/20/2026 4:00:11 PM EST | |||
| 115.00 | 33.70 | 36.90 | 35.30 | % | 0.31 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.02 | 2/20/2026 4:00:11 PM EST |