Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $72.94 as of 2/20/2026 8:43:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.30 | 30.00 | 28.15 | 33.34 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 50.00 | 21.00 | 25.10 | 23.05 | 28.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:05 PM EST |
| 55.00 | 16.70 | 19.40 | 18.05 | % | 0.33 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 60.00 | 11.90 | 14.20 | 13.05 | 16.61 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | 0.97 | 0.01 | -0.02 | 1/30/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 7.90 | 10.00 | 8.95 | % | 0.14 | 0 | 0 | 0.67 | 0.87 | 0.03 | -0.04 | 2/20/2026 4:00:05 PM EST | |||
| 70.00 | 4.40 | 6.20 | 5.30 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | 0.68 | 0.05 | -0.06 | 1/16/2026 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 1.55 | 2.70 | 2.13 | 2.50 | -1.00 | -28.58% | 0.03 | 4 | 11 | 0.36 | 0.43 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 0.40 | 1.90 | 1.15 | 0.84 | -0.21 | -20.00% | 0.01 | 4 | 345 | 0.32 | 0.19 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 5 | 98 | 0.50 | 0.06 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.86 | 0.02 | 0.01 | -0.01 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 65.00 | 0.40 | 0.95 | 0.68 | 0.76 | +0.20 | +35.72% | 0.01 | 1 | 12 | 0.42 | -0.13 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 70.00 | 1.40 | 2.00 | 1.70 | 2.10 | +0.20 | +10.53% | 0.02 | 3 | 244 | 0.38 | -0.32 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 75.00 | 3.80 | 4.70 | 4.25 | 4.45 | +0.83 | +22.93% | 0.06 | 8 | 591 | 0.40 | -0.57 | 0.05 | -0.06 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 80.00 | 7.50 | 8.30 | 7.90 | 7.35 | 0.00 | 0.00% | 0.10 | 0 | 146 | 0.40 | -0.81 | 0.04 | -0.04 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 85.00 | 11.20 | 13.30 | 12.25 | 11.04 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.60 | -0.94 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 90.00 | 15.50 | 19.30 | 17.40 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | -0.98 | 0.01 | -0.01 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 95.00 | 20.40 | 24.30 | 22.35 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 100.00 | 25.40 | 29.30 | 27.35 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 105.00 | 30.60 | 34.30 | 32.45 | 31.14 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 110.00 | 35.40 | 39.30 | 37.35 | 30.92 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:05 PM EST |
| 115.00 | 40.40 | 44.30 | 42.35 | % | 0.37 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 120.00 | 45.40 | 49.30 | 47.35 | % | 0.39 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 125.00 | 50.10 | 54.40 | 52.25 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |