Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $69.78 as of 10/29/2025 9:17:48 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 | 28.50 | 31.80 | 30.15 | % | 0.75 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 45.00 | 23.50 | 26.80 | 25.15 | % | 0.56 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 50.00 | 18.50 | 21.80 | 20.15 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 55.00 | 13.20 | 16.90 | 15.05 | % | 0.27 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 60.00 | 8.70 | 12.00 | 10.35 | 11.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 0.93 | 0.02 | -0.03 | 9/26/2025 | 10/29/2025 3:59:53 PM EST |
| 65.00 | 4.30 | 7.20 | 5.75 | 7.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.64 | 0.78 | 0.04 | -0.05 | 10/16/2025 | 10/29/2025 3:59:53 PM EST |
| 70.00 | 2.15 | 3.10 | 2.63 | 3.71 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.38 | 0.52 | 0.06 | -0.06 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 0.75 | 1.50 | 1.13 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.41 | 0.25 | 0.05 | -0.05 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 80.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.37 | 0.09 | 0.02 | -0.02 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.59 | 0.02 | 0.01 | -0.01 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 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 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | -0.07 | 0.02 | -0.03 | 10/22/2025 | 10/29/2025 3:59:53 PM EST |
| 65.00 | 0.55 | 1.35 | 0.95 | 0.95 | +0.20 | +26.67% | 0.01 | 6 | 51 | 0.40 | -0.22 | 0.04 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 70.00 | 0.75 | 4.80 | 2.78 | 2.58 | +0.47 | +22.28% | 0.04 | 6 | 81 | 0.39 | -0.48 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 75.00 | 4.30 | 7.90 | 6.10 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.68 | -0.75 | 0.05 | -0.05 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 80.00 | 8.60 | 12.30 | 10.45 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.79 | -0.91 | 0.02 | -0.02 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 85.00 | 13.50 | 17.40 | 15.45 | % | 0.18 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 90.00 | 18.50 | 22.40 | 20.45 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 95.00 | 23.50 | 27.40 | 25.45 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 100.00 | 28.50 | 32.40 | 30.45 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 105.00 | 33.50 | 37.40 | 35.45 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 110.00 | 38.50 | 42.40 | 40.45 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST |