Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $73.39 as of 9/12/2025 9:26:55 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 | 31.60 | 35.50 | 33.55 | % | 0.84 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 45.00 | 26.90 | 30.30 | 28.60 | % | 0.64 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 21.70 | 25.50 | 23.60 | 21.50 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 16.90 | 20.30 | 18.60 | 17.83 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 12.40 | 15.40 | 13.90 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 8.00 | 10.40 | 9.20 | 8.02 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 3.50 | 3.70 | 3.60 | 3.75 | -0.25 | -6.25% | 0.05 | 36 | 68 | 0.71 | 0.88 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.30 | 0.45 | 0.38 | 0.50 | -0.09 | -15.26% | 0.01 | 21 | 4,285 | 0.25 | 0.24 | 0.13 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 165 | 0.39 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 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 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.01 | -4.35% | 0.00 | 5 | 2,679 | 0.28 | -0.12 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 1.90 | 2.05 | 1.98 | 1.90 | -0.65 | -25.49% | 0.03 | 11 | 478 | 0.20 | -0.76 | 0.13 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 5.00 | 7.50 | 6.25 | 8.52 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -1.00 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 10.10 | 12.70 | 11.40 | 12.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 14.70 | 17.50 | 16.10 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 95.00 | 20.10 | 22.10 | 21.10 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 25.20 | 27.70 | 26.45 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 30.40 | 32.70 | 31.55 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 35.10 | 37.80 | 36.45 | % | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |