Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $65.15 as of 5/2/2024 12:33:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.50 | 33.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:02 AM EST | |||
| 40.00 | 24.30 | 28.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:02 AM EST | |||
| 45.00 | 19.10 | 22.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 5/2/2024 11:59:02 AM EST | |||
| 50.00 | 14.00 | 18.00 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 5/2/2024 11:59:02 AM EST | |||
| 55.00 | 9.00 | 12.90 | 8.53 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.95 | 0.01 | -0.04 | 4/17/2024 | 5/2/2024 11:59:02 AM EST |
| 60.00 | 6.30 | 6.70 | 6.70 | +0.92 | +15.92% | 1 | 157 | 0.59 | 0.82 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 65.00 | 2.90 | 3.20 | 3.10 | -0.30 | -8.83% | 2 | 616 | 0.48 | 0.56 | 0.06 | -0.10 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 70.00 | 0.95 | 1.15 | 0.97 | -0.38 | -28.15% | 18 | 1,829 | 0.48 | 0.28 | 0.05 | -0.08 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 18 | 124 | 0.49 | 0.11 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 81 | 0.68 | 0.03 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 85.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 5/2/2024 11:59:02 AM EST |
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:02 AM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.01 | 5/2/2024 11:59:02 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/2/2024 11:59:02 AM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.86 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 11:59:02 AM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 1 | 195 | 0.56 | -0.05 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 60.00 | 0.65 | 0.80 | 0.65 | +0.05 | +8.34% | 1 | 501 | 0.51 | -0.18 | 0.04 | -0.07 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 65.00 | 2.20 | 2.40 | 2.65 | +0.15 | +6.00% | 12 | 209 | 0.50 | -0.44 | 0.06 | -0.10 | 5/2/2024 | 5/2/2024 11:59:02 AM EST |
| 70.00 | 5.00 | 6.40 | 8.08 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.72 | 0.05 | -0.08 | 4/25/2024 | 5/2/2024 11:59:02 AM EST |
| 75.00 | 8.00 | 11.90 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.89 | 0.03 | -0.04 | 4/8/2024 | 5/2/2024 11:59:02 AM EST |
| 80.00 | 12.60 | 16.90 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.02 | 5/2/2024 11:59:02 AM EST | |||
| 85.00 | 17.80 | 21.30 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 90.00 | 22.60 | 26.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 95.00 | 27.60 | 31.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST | |||
| 100.00 | 32.30 | 37.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:02 AM EST |