Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $65.79 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 | 24.40 | 26.70 | 25.55 | 38.72 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 4/13/2026 9:59:00 AM EST |
| 45.00 | 19.40 | 21.40 | 20.40 | % | 0.45 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 50.00 | 15.30 | 16.00 | 15.65 | 15.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:00 AM EST |
| 55.00 | 10.10 | 11.30 | 10.70 | % | 0.19 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.01 | 4/13/2026 9:59:00 AM EST | |||
| 60.00 | 4.80 | 6.50 | 5.65 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.93 | 0.04 | -0.08 | 3/27/2026 | 4/13/2026 9:59:00 AM EST |
| 65.00 | 0.40 | 1.50 | 0.95 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | 0.59 | 0.11 | -0.18 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.43 | 0.11 | 0.05 | -0.06 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:00 AM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:00 AM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:00 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:00 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 4/13/2026 9:59:00 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:00 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/13/2026 9:59:00 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.97 | -0.07 | 0.04 | -0.08 | 4/10/2026 | 4/13/2026 9:59:00 AM EST |
| 65.00 | 0.50 | 0.80 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 3 | 349 | 0.54 | -0.41 | 0.11 | -0.18 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 70.00 | 3.70 | 4.90 | 4.30 | 4.90 | +0.98 | +25.00% | 0.06 | 1 | 28 | 0.60 | -0.89 | 0.05 | -0.06 | 4/13/2026 | 4/13/2026 9:59:00 AM EST |
| 75.00 | 8.00 | 10.80 | 9.40 | 11.85 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.54 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:00 AM EST |
| 80.00 | 13.00 | 15.80 | 14.40 | % | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 85.00 | 18.60 | 20.70 | 19.65 | 11.62 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.16 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 4/13/2026 9:59:00 AM EST |
| 90.00 | 23.30 | 25.70 | 24.50 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 95.00 | 28.30 | 30.70 | 29.50 | % | 0.31 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 100.00 | 33.30 | 35.70 | 34.50 | % | 0.34 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 105.00 | 38.30 | 40.70 | 39.50 | % | 0.38 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST | |||
| 110.00 | 43.30 | 45.70 | 44.50 | % | 0.40 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:00 AM EST |