Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $80.78 as of 12/23/2025 2:04:41 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 | 38.80 | 42.70 | 40.75 | % | 1.02 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 45.00 | 34.30 | 37.30 | 35.80 | 36.25 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 29.30 | 32.30 | 30.80 | 31.35 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 55.00 | 24.40 | 27.40 | 25.90 | % | 0.47 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 60.00 | 18.90 | 22.60 | 20.75 | 26.50 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 14.70 | 17.10 | 15.90 | 8.50 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.83 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 9.50 | 12.20 | 10.85 | 11.21 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.65 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 5.60 | 7.10 | 6.35 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 167 | 0.42 | 0.88 | 0.04 | -0.02 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 2.05 | 2.60 | 2.33 | 2.30 | -0.35 | -13.21% | 0.03 | 2 | 302 | 0.23 | 0.58 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 0.50 | 0.65 | 0.58 | 0.75 | +0.15 | +25.00% | 0.01 | 1 | 618 | 0.24 | 0.19 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 943 | 0.36 | 0.03 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:59:07 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:07 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.48 | -0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 75.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.27 | -0.12 | 0.04 | -0.02 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 80.00 | 1.35 | 1.60 | 1.48 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.22 | -0.42 | 0.08 | -0.04 | 12/22/2025 | 12/23/2025 1:59:07 PM EST |
| 85.00 | 4.10 | 5.30 | 4.70 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 367 | 0.33 | -0.81 | 0.06 | -0.03 | 12/19/2025 | 12/23/2025 1:59:07 PM EST |
| 90.00 | 8.50 | 10.10 | 9.30 | 5.58 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 12/4/2025 | 12/23/2025 1:59:07 PM EST |
| 95.00 | 12.50 | 16.40 | 14.45 | 13.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:07 PM EST |
| 100.00 | 17.50 | 21.40 | 19.45 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 105.00 | 22.60 | 26.40 | 24.50 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST | |||
| 110.00 | 27.50 | 31.40 | 29.45 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:07 PM EST |