Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $91.06 as of 9/1/2026 11:44:43 AM 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 | 49.60 | 52.50 | 51.05 | % | 1.28 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 45.00 | 44.80 | 48.30 | 46.55 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 50.00 | 39.30 | 43.30 | 41.30 | % | 0.83 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 55.00 | 34.40 | 37.50 | 35.95 | % | 0.65 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 60.00 | 29.70 | 33.30 | 31.50 | 31.66 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:58:58 PM EST |
| 65.00 | 25.00 | 28.00 | 26.50 | % | 0.41 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 70.00 | 20.10 | 22.60 | 21.35 | 22.50 | +1.00 | +4.66% | 0.30 | 2 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 75.00 | 15.50 | 18.10 | 16.80 | 11.97 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 8/13/2026 | 9/1/2026 2:58:58 PM EST |
| 80.00 | 10.40 | 12.70 | 11.55 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.50 | 0.98 | 0.01 | -0.06 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 85.00 | 6.10 | 8.00 | 7.05 | 8.75 | +1.85 | +26.82% | 0.08 | 1 | 152 | 0.54 | 0.90 | 0.03 | -0.09 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 90.00 | 2.45 | 4.50 | 3.48 | 3.32 | 0.00 | 0.00% | 0.04 | 0 | 2,444 | 0.35 | 0.69 | 0.05 | -0.11 | 8/31/2026 | 9/1/2026 2:58:58 PM EST |
| 95.00 | 0.55 | 1.35 | 0.95 | 1.10 | +0.30 | +37.50% | 0.01 | 7 | 1,025 | 0.26 | 0.40 | 0.06 | -0.10 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.45 | -0.10 | -18.19% | 0.00 | 12 | 27 | 0.32 | 0.16 | 0.04 | -0.05 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.85 | % | 0.00 | 20 | 0 | 0.52 | 0.04 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 2:58:58 PM EST | |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 2:58:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 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 | 2.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.28 | -73.69% | 0.01 | 1 | 11 | 0.52 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.91 | -0.02 | 0.01 | -0.06 | 8/24/2026 | 9/1/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.61 | -0.10 | 0.03 | -0.09 | 8/26/2026 | 9/1/2026 2:58:58 PM EST |
| 90.00 | 1.60 | 2.65 | 2.13 | 1.60 | -0.04 | -2.44% | 0.02 | 250 | 80 | 0.33 | -0.31 | 0.05 | -0.11 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |
| 95.00 | 3.30 | 5.10 | 4.20 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.60 | 0.06 | -0.10 | 8/20/2026 | 9/1/2026 2:58:58 PM EST |
| 100.00 | 7.00 | 9.80 | 8.40 | % | 0.08 | 0 | 0 | 0.61 | -0.84 | 0.04 | -0.05 | 9/1/2026 2:58:58 PM EST | |||
| 105.00 | 12.60 | 14.90 | 13.75 | 14.10 | % | 0.13 | 1 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 9/1/2026 | 9/1/2026 2:58:58 PM EST | |
| 110.00 | 17.40 | 19.30 | 18.35 | 19.10 | % | 0.17 | 2 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:58 PM EST | |
| 115.00 | 22.40 | 24.80 | 23.60 | 21.63 | % | 0.21 | 1 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:58 PM EST |