Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $68.39 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.70 | 35.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 26.70 | 29.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 21.70 | 25.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 17.00 | 20.20 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 12.50 | 14.80 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 7.40 | 9.70 | 8.60 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.92 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 4.40 | 4.70 | 4.40 | +0.70 | +18.92% | 3 | 22 | 0.35 | 0.74 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.80 | 1.80 | 1.70 | +0.35 | +25.93% | 22 | 108 | 0.25 | 0.41 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.15 | 0.45 | 0.35 | +0.05 | +16.67% | 3 | 199 | 0.26 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 4 | 110 | 0.29 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.44 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.01 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.20 | 0.30 | 0.49 | +0.14 | +40.00% | 1 | 55 | 0.34 | -0.08 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.90 | 1.10 | 1.15 | -0.30 | -20.69% | 74 | 103 | 0.31 | -0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 2.90 | 3.40 | 4.20 | +0.30 | +7.70% | 2 | 106 | 0.29 | -0.59 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 5.80 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.87 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 10.70 | 13.40 | 12.92 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 15.70 | 18.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 19.40 | 23.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 25.00 | 28.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 30.10 | 33.50 | 26.71 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 34.70 | 38.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |