Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $64.43 as of 4/29/2024 2:19:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.60 | 33.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 40.00 | 23.60 | 28.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 45.00 | 19.20 | 23.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 50.00 | 14.20 | 18.50 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 55.00 | 9.50 | 12.00 | 8.53 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.94 | 0.01 | -0.03 | 4/17/2024 | 4/29/2024 1:58:47 PM EST |
| 60.00 | 6.50 | 7.10 | 4.60 | -0.75 | -14.02% | 1 | 157 | 0.50 | 0.82 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 65.00 | 3.20 | 3.60 | 3.50 | +1.09 | +45.23% | 378 | 630 | 0.49 | 0.59 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 70.00 | 1.25 | 1.45 | 1.30 | +0.30 | +30.00% | 704 | 2,028 | 0.47 | 0.32 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 75.00 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 7 | 117 | 0.48 | 0.13 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.48 | 0.05 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 85.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.01 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 1:58:47 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 95.00 | 0.00 | 4.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 100.00 | 0.00 | 0.90 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 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 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 40.00 | 0.00 | 4.50 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 50.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 55.00 | 0.15 | 0.25 | 0.37 | +0.02 | +5.72% | 12 | 178 | 0.54 | -0.06 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 60.00 | 0.70 | 0.80 | 0.75 | -0.45 | -37.50% | 14 | 542 | 0.50 | -0.18 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 65.00 | 2.15 | 2.45 | 2.38 | -0.62 | -20.67% | 10 | 152 | 0.48 | -0.41 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 70.00 | 4.80 | 5.40 | 8.08 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.68 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 1:58:47 PM EST |
| 75.00 | 8.80 | 10.40 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.87 | 0.03 | -0.04 | 4/8/2024 | 4/29/2024 1:58:47 PM EST |
| 80.00 | 12.10 | 16.50 | % | 0 | 0 | 1.21 | -0.95 | 0.01 | -0.02 | 4/29/2024 1:58:47 PM EST | |||
| 85.00 | 17.00 | 21.50 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 90.00 | 22.00 | 26.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 95.00 | 26.50 | 31.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 100.00 | 31.50 | 36.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST |