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 |