Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $73.93 as of 7/25/2025 1:15:35 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 32.40 35.90 34.15 % 0.85 0 0 2.20 1.00 0.00 0.00 7/25/2025 11:58:58 AM EST
45.00 27.50 30.30 28.90 % 0.64 0 0 1.63 1.00 0.00 0.00 7/25/2025 11:58:58 AM EST
50.00 23.80 25.40 24.60 % 0.49 0 0 1.39 1.00 0.00 0.00 7/25/2025 11:58:58 AM EST
55.00 18.10 20.10 19.10 % 0.35 0 0 1.02 1.00 0.00 0.00 7/25/2025 11:58:58 AM EST
60.00 12.50 16.10 14.30 14.20 -1.20 -7.80% 0.24 1 1 1.04 0.98 0.01 -0.02 7/25/2025 7/25/2025 11:58:58 AM EST
65.00 8.60 10.20 9.40 9.35 0.00 0.00% 0.14 0 1 0.78 0.91 0.02 -0.04 7/18/2025 7/25/2025 11:58:58 AM EST
70.00 5.50 6.00 5.75 5.34 0.00 0.00% 0.08 0 26 0.41 0.75 0.04 -0.06 7/18/2025 7/25/2025 11:58:58 AM EST
75.00 2.40 2.55 2.48 2.50 +0.25 +11.12% 0.03 4 662 0.37 0.48 0.06 -0.07 7/25/2025 7/25/2025 11:58:58 AM EST
80.00 0.65 0.75 0.70 0.69 +0.14 +25.46% 0.01 2 313 0.34 0.21 0.05 -0.04 7/25/2025 7/25/2025 11:58:58 AM EST
85.00 0.00 0.20 0.10 0.16 +0.01 +6.67% 0.00 3 72 0.37 0.06 0.02 -0.02 7/25/2025 7/25/2025 11:58:58 AM EST
90.00 0.00 0.05 0.03 0.13 0.00 0.00% 0.00 0 14 0.38 0.01 0.01 0.00 7/18/2025 7/25/2025 11:58:58 AM EST
95.00 0.00 0.10 0.05 0.10 0.00 0.00% 0.00 0 2 0.52 0.00 0.00 0.00 7/21/2025 7/25/2025 11:58:58 AM EST
100.00 0.00 0.75 0.38 % 0.00 0 0 0.91 0.00 0.00 0.00 7/25/2025 11:58:58 AM EST
105.00 0.00 0.75 0.38 % 0.00 0 0 1.01 0.00 0.00 0.00 7/25/2025 11:58:58 AM EST
110.00 0.00 0.75 0.38 % 0.00 0 0 1.11 0.00 0.00 0.00 7/25/2025 11:58:58 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 % 0.00 0 0 1.11 0.00 0.00 0.00 7/25/2025 11:58:58 AM EST
45.00 0.00 0.05 0.03 % 0.00 0 0 0.92 0.00 0.00 0.00 7/25/2025 11:58:58 AM EST
50.00 0.00 0.75 0.38 % 0.01 0 0 1.23 0.00 0.00 0.00 7/25/2025 11:58:58 AM EST
55.00 0.00 0.75 0.38 % 0.01 0 0 0.99 0.00 0.00 0.00 7/25/2025 11:58:58 AM EST
60.00 0.00 0.75 0.38 % 0.01 0 0 0.77 -0.02 0.01 -0.02 7/25/2025 11:58:58 AM EST
65.00 0.25 0.35 0.30 0.34 -0.17 -33.34% 0.00 1 33 0.44 -0.09 0.02 -0.04 7/25/2025 7/25/2025 11:58:58 AM EST
70.00 1.00 1.15 1.08 1.25 +0.04 +3.31% 0.02 2 41 0.40 -0.25 0.04 -0.06 7/25/2025 7/25/2025 11:58:58 AM EST
75.00 2.75 3.00 2.88 3.20 0.00 0.00% 0.04 0 96 0.38 -0.52 0.06 -0.07 7/24/2025 7/25/2025 11:58:58 AM EST
80.00 5.80 6.70 6.25 6.70 0.00 0.00% 0.08 0 21 0.37 -0.79 0.05 -0.04 7/23/2025 7/25/2025 11:58:58 AM EST
85.00 9.40 11.80 10.60 10.80 0.00 0.00% 0.12 0 0 0.60 -0.94 0.02 -0.02 7/18/2025 7/25/2025 11:58:58 AM EST
90.00 14.40 17.70 16.05 % 0.18 0 0 0.95 -0.99 0.01 0.00 7/25/2025 11:58:58 AM EST
95.00 19.30 22.50 20.90 % 0.22 0 0 1.04 -1.00 0.00 0.00 7/25/2025 11:58:58 AM EST
100.00 24.30 27.40 25.85 % 0.26 0 0 1.15 -1.00 0.00 0.00 7/25/2025 11:58:58 AM EST
105.00 29.30 32.50 30.90 % 0.29 0 0 1.29 -1.00 0.00 0.00 7/25/2025 11:58:58 AM EST
110.00 34.30 37.70 36.00 % 0.33 0 0 1.45 -1.00 0.00 0.00 7/25/2025 11:58:58 AM EST