Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $75.94 as of 5/29/2026 5:00:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.10 | 42.70 | 40.90 | % | 1.17 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 40.00 | 34.10 | 37.80 | 35.95 | % | 0.90 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 45.00 | 29.10 | 32.80 | 30.95 | % | 0.69 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 50.00 | 24.10 | 27.80 | 25.95 | % | 0.52 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 55.00 | 19.20 | 22.80 | 21.00 | 20.27 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 60.00 | 14.30 | 16.80 | 15.55 | 15.45 | -1.76 | -10.23% | 0.26 | 1 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 9.80 | 11.80 | 10.80 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 4.90 | 7.60 | 6.25 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.63 | 0.88 | 0.05 | -0.02 | 5/20/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 2.10 | 2.60 | 2.35 | 2.45 | -1.15 | -31.95% | 0.03 | 1 | 382 | 0.30 | 0.56 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 480 | 0.28 | 0.20 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.41 | 0.04 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 0.00 | 2.60 | 1.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:00 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:59:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:00 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:00 PM EST |
| 70.00 | 0.10 | 2.60 | 1.35 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.50 | -0.12 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 75.00 | 1.20 | 2.20 | 1.70 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.29 | -0.44 | 0.08 | -0.04 | 5/28/2026 | 5/29/2026 2:59:00 PM EST |
| 80.00 | 3.40 | 6.40 | 4.90 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.51 | -0.80 | 0.06 | -0.03 | 5/15/2026 | 5/29/2026 2:59:00 PM EST |
| 85.00 | 7.60 | 11.00 | 9.30 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | -0.96 | 0.02 | -0.01 | 5/13/2026 | 5/29/2026 2:59:00 PM EST |
| 90.00 | 12.30 | 15.90 | 14.10 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 95.00 | 17.30 | 20.90 | 19.10 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST | |||
| 100.00 | 22.30 | 25.90 | 24.10 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:00 PM EST |