Options Chain for SOLVENTUM CORP COM SHS (SOLV) - $88.59 as of 8/14/2026 8:39:53 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 | 46.70 | 50.80 | 48.75 | % | 1.22 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 45.00 | 42.20 | 45.80 | 44.00 | % | 0.98 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 50.00 | 37.20 | 40.80 | 39.00 | % | 0.78 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 55.00 | 32.20 | 35.80 | 34.00 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 60.00 | 27.50 | 30.70 | 29.10 | 25.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:02 PM EST |
| 65.00 | 22.30 | 25.80 | 24.05 | % | 0.37 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 70.00 | 17.50 | 19.90 | 18.70 | 19.70 | +4.17 | +26.86% | 0.27 | 3 | 2 | 0.70 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 75.00 | 12.70 | 15.00 | 13.85 | 11.97 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 80.00 | 8.10 | 10.70 | 9.40 | 6.84 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.50 | 0.88 | 0.02 | -0.03 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 85.00 | 4.20 | 6.10 | 5.15 | 5.65 | +1.65 | +41.25% | 0.06 | 9 | 75 | 0.25 | 0.72 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 90.00 | 2.10 | 2.90 | 2.50 | 2.57 | +1.72 | +202.36% | 0.03 | 15 | 1,644 | 0.27 | 0.46 | 0.05 | -0.05 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 95.00 | 0.75 | 1.30 | 1.03 | 1.20 | +0.25 | +26.32% | 0.01 | 8 | 73 | 0.28 | 0.22 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 1.30 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | 0.08 | 0.02 | -0.02 | 8/6/2026 | 8/14/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 110.00 | 0.10 | 0.60 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.39 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.60 | % | 0.02 | 3 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.38 | -0.32 | -45.72% | 0.01 | 1 | 11 | 0.51 | -0.03 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 80.00 | 0.30 | 0.80 | 0.55 | 0.88 | -0.02 | -2.23% | 0.01 | 2 | 115 | 0.31 | -0.12 | 0.02 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 85.00 | 1.15 | 1.90 | 1.53 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.28 | 0.05 | -0.04 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 90.00 | 3.10 | 4.20 | 3.65 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.28 | -0.54 | 0.05 | -0.05 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 95.00 | 6.20 | 8.40 | 7.30 | 7.80 | % | 0.08 | 1 | 0 | 0.41 | -0.78 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 100.00 | 10.60 | 12.90 | 11.75 | % | 0.12 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 105.00 | 15.20 | 17.70 | 16.45 | % | 0.16 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 110.00 | 19.40 | 22.70 | 21.05 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 115.00 | 24.60 | 28.10 | 26.35 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |