Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $82.98 as of 10/27/2026 9:50:56 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 | 41.60 | 45.50 | 43.55 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 36.40 | 40.40 | 38.40 | % | 0.85 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 31.70 | 35.50 | 33.60 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 26.80 | 30.50 | 28.65 | % | 0.52 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 22.10 | 25.50 | 23.80 | 26.35 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.32 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 16.90 | 19.90 | 18.40 | % | 0.28 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 12.90 | 15.20 | 14.05 | 18.58 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.78 | 0.94 | 0.01 | -0.05 | 8/17/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 8.50 | 10.60 | 9.55 | 7.17 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.64 | 0.84 | 0.02 | -0.07 | 7/14/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 5.00 | 6.80 | 5.90 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.44 | 0.68 | 0.04 | -0.09 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 2.45 | 3.10 | 2.78 | 3.50 | -0.90 | -20.46% | 0.03 | 1 | 171 | 0.39 | 0.47 | 0.04 | -0.09 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.75 | -38.47% | 0.01 | 1 | 904 | 0.39 | 0.28 | 0.04 | -0.07 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 0.40 | 1.10 | 0.75 | 0.60 | -0.40 | -40.00% | 0.01 | 1 | 435 | 0.45 | 0.14 | 0.02 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.47 | 0.07 | 0.01 | -0.03 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,636 | 0.55 | 0.03 | 0.01 | -0.01 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/27/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.02 | 0.00 | -0.03 | 7/22/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.06 | 0.01 | -0.05 | 7/31/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.60 | 1.90 | 1.25 | 0.56 | +0.06 | +12.00% | 0.02 | 3 | 26 | 0.43 | -0.16 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 1.50 | 2.25 | 1.88 | 2.02 | +1.02 | +102.00% | 0.02 | 1 | 81 | 0.41 | -0.32 | 0.04 | -0.09 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 3.90 | 5.60 | 4.75 | 4.32 | +1.54 | +55.40% | 0.06 | 1 | 1,076 | 0.47 | -0.53 | 0.04 | -0.09 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 6.50 | 8.00 | 7.25 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.45 | -0.72 | 0.04 | -0.07 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 95.00 | 10.80 | 12.60 | 11.70 | 9.55 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.54 | -0.86 | 0.02 | -0.05 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 100.00 | 15.20 | 17.60 | 16.40 | 11.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | -0.94 | 0.01 | -0.03 | 8/26/2026 | 10/27/2026 3:59:57 PM EST |
| 105.00 | 20.40 | 23.10 | 21.75 | 15.18 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.89 | -0.97 | 0.01 | -0.01 | 8/24/2026 | 10/27/2026 3:59:57 PM EST |
| 110.00 | 24.70 | 28.70 | 26.70 | 24.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 115.00 | 29.70 | 33.70 | 31.70 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 120.00 | 34.70 | 38.70 | 36.70 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 125.00 | 39.70 | 43.70 | 41.70 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 130.00 | 44.70 | 48.70 | 46.70 | % | 0.36 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 135.00 | 49.70 | 53.70 | 51.70 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |