Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $72.61 as of 5/30/2025 5:58:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.20 | 40.10 | 39.02 | 0.00 | 0.00% | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 40.00 | 31.20 | 35.30 | 25.69 | 0.00 | 0.00% | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:56 PM EST |
| 45.00 | 26.20 | 30.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 21.50 | 25.00 | 24.09 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 16.80 | 19.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 11.50 | 14.70 | 12.70 | +2.20 | +20.96% | 1 | 2 | 0.76 | 0.98 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 6.90 | 10.00 | 5.40 | 0.00 | 0.00% | 0 | 11 | 0.76 | 0.90 | 0.03 | -0.04 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 4.00 | 4.60 | 3.95 | +0.05 | +1.29% | 7 | 1,562 | 0.33 | 0.72 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 1.30 | 1.60 | 1.55 | +0.25 | +19.24% | 8 | 201 | 0.31 | 0.40 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.20 | 0.40 | 0.20 | -0.05 | -20.00% | 6 | 730 | 0.30 | 0.13 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.35 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 26 | 0.45 | -0.02 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.60 | 0.25 | -0.06 | -19.36% | 1 | 275 | 0.43 | -0.10 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.85 | 1.10 | 1.05 | -0.90 | -46.16% | 10 | 246 | 0.33 | -0.28 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 2.00 | 3.60 | 4.25 | 0.00 | 0.00% | 0 | 224 | 0.33 | -0.60 | 0.07 | -0.06 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 6.20 | 8.70 | 8.15 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.87 | 0.04 | -0.03 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 11.10 | 13.20 | 10.77 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 16.40 | 18.60 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 21.40 | 23.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 25.00 | 29.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |