Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $77.42 as of 7/13/2026 9:42:15 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 | 36.00 | 39.00 | 37.50 | % | 0.94 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 45.00 | 31.00 | 34.00 | 32.50 | % | 0.72 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 50.00 | 26.00 | 28.70 | 27.35 | % | 0.55 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 55.00 | 21.00 | 23.60 | 22.30 | % | 0.41 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 60.00 | 16.00 | 18.60 | 17.30 | 17.30 | +0.80 | +4.85% | 0.29 | 1 | 28 | 2.21 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 11.10 | 12.90 | 12.00 | 11.29 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.22 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:59 PM EST |
| 70.00 | 6.60 | 7.90 | 7.25 | 6.60 | +0.39 | +6.28% | 0.10 | 18 | 95 | 0.81 | 0.99 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 75.00 | 2.70 | 3.20 | 2.95 | 2.85 | +0.60 | +26.67% | 0.04 | 8 | 185 | 0.38 | 0.80 | 0.09 | -0.13 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 0.05 | 0.60 | 0.33 | 0.31 | +0.09 | +40.91% | 0.00 | 1 | 1,189 | 0.33 | 0.20 | 0.10 | -0.10 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 461 | 0.54 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.89 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.93 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/13/2026 3:59:59 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 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/13/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.39 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 711 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 155 | 0.60 | -0.01 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 75.00 | 0.20 | 0.60 | 0.40 | 0.44 | -0.30 | -40.55% | 0.01 | 8 | 127 | 0.40 | -0.20 | 0.09 | -0.13 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 80.00 | 1.55 | 3.90 | 2.73 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.76 | -0.80 | 0.10 | -0.10 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 85.00 | 6.10 | 9.20 | 7.65 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 6/11/2026 | 7/13/2026 3:59:59 PM EST |
| 90.00 | 11.00 | 14.00 | 12.50 | 15.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:59 PM EST |
| 95.00 | 16.00 | 19.20 | 17.60 | % | 0.19 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 100.00 | 21.00 | 23.70 | 22.35 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 105.00 | 26.10 | 29.00 | 27.55 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 110.00 | 31.00 | 34.00 | 32.50 | % | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 115.00 | 36.00 | 39.00 | 37.50 | % | 0.33 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 120.00 | 41.10 | 44.00 | 42.55 | % | 0.35 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST |