Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $371.41 as of 12/8/2025 9:01:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 160.70 | 163.70 | 162.20 | % | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 220.00 | 150.60 | 153.70 | 152.15 | 149.71 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:57 PM EST |
| 230.00 | 139.50 | 143.70 | 141.60 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 240.00 | 129.80 | 133.80 | 131.80 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 250.00 | 119.50 | 123.70 | 121.60 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 260.00 | 109.50 | 113.70 | 111.60 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 270.00 | 99.70 | 103.70 | 101.70 | % | 0.38 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 280.00 | 89.80 | 93.80 | 91.80 | % | 0.33 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 290.00 | 79.60 | 83.90 | 81.75 | % | 0.28 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 300.00 | 70.90 | 74.00 | 72.45 | % | 0.24 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:57 PM EST | |||
| 310.00 | 61.30 | 64.20 | 62.75 | % | 0.20 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.02 | 12/8/2025 3:59:57 PM EST | |||
| 320.00 | 52.30 | 54.60 | 53.45 | % | 0.17 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.09 | 12/8/2025 3:59:57 PM EST | |||
| 330.00 | 42.90 | 44.90 | 43.90 | % | 0.13 | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.10 | 12/8/2025 3:59:57 PM EST | |||
| 340.00 | 33.80 | 35.90 | 34.85 | % | 0.10 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.13 | 12/8/2025 3:59:57 PM EST | |||
| 350.00 | 24.60 | 28.00 | 26.30 | 27.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.24 | 0.79 | 0.01 | -0.14 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 360.00 | 17.70 | 20.50 | 19.10 | 22.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.24 | 0.69 | 0.01 | -0.16 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 370.00 | 10.70 | 14.10 | 12.40 | 12.22 | +0.12 | +1.00% | 0.03 | 21 | 112 | 0.23 | 0.55 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 380.00 | 7.00 | 8.10 | 7.55 | 7.80 | +0.50 | +6.85% | 0.02 | 41 | 151 | 0.22 | 0.41 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 390.00 | 3.50 | 6.30 | 4.90 | 4.80 | -0.10 | -2.05% | 0.01 | 180 | 203 | 0.23 | 0.28 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 400.00 | 2.50 | 3.00 | 2.75 | 3.00 | +0.80 | +36.37% | 0.01 | 1 | 565 | 0.23 | 0.18 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 410.00 | 0.05 | 2.20 | 1.13 | 1.35 | -0.05 | -3.58% | 0.00 | 7 | 148 | 0.27 | 0.11 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 420.00 | 0.20 | 2.25 | 1.23 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.25 | 0.08 | 0.00 | -0.06 | 12/3/2025 | 12/8/2025 3:59:57 PM EST |
| 430.00 | 0.10 | 3.80 | 1.95 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.31 | 0.04 | 0.00 | -0.04 | 12/3/2025 | 12/8/2025 3:59:57 PM EST |
| 440.00 | 0.20 | 3.70 | 1.95 | 0.25 | -0.05 | -16.67% | 0.00 | 6 | 422 | 0.35 | 0.02 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 1.70 | 0.85 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 26 | 0.31 | 0.02 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 2.25 | 1.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 470.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 3.30 | 1.65 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 2.80 | 1.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/8/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 3.40 | 1.70 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.70 | 0.85 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.46 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 12/8/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 2.85 | 1.43 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | -0.02 | 0.00 | -0.02 | 12/3/2025 | 12/8/2025 3:59:57 PM EST |
| 320.00 | 0.15 | 1.70 | 0.93 | 0.92 | % | 0.00 | 1 | 0 | 0.29 | -0.06 | 0.00 | -0.09 | 12/8/2025 | 12/8/2025 3:59:57 PM EST | |
| 330.00 | 0.70 | 3.40 | 2.05 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.08 | 0.00 | -0.10 | 11/26/2025 | 12/8/2025 3:59:57 PM EST |
| 340.00 | 0.85 | 2.90 | 1.88 | 2.30 | +0.15 | +6.98% | 0.01 | 2 | 44 | 0.25 | -0.14 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 350.00 | 3.40 | 4.10 | 3.75 | 3.29 | +0.29 | +9.67% | 0.01 | 1 | 322 | 0.25 | -0.21 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 360.00 | 5.90 | 7.00 | 6.45 | 5.49 | -0.31 | -5.35% | 0.02 | 13 | 97 | 0.25 | -0.31 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 370.00 | 8.00 | 11.00 | 9.50 | 10.22 | +1.35 | +15.22% | 0.03 | 17 | 98 | 0.22 | -0.45 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 380.00 | 14.00 | 16.50 | 15.25 | 12.80 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.23 | -0.59 | 0.01 | -0.15 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 390.00 | 21.40 | 23.80 | 22.60 | 22.50 | -2.01 | -8.21% | 0.06 | 1 | 30 | 0.24 | -0.72 | 0.01 | -0.13 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 400.00 | 29.20 | 33.00 | 31.10 | 30.99 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.24 | -0.82 | 0.01 | -0.10 | 11/28/2025 | 12/8/2025 3:59:57 PM EST |
| 410.00 | 38.40 | 41.50 | 39.95 | 35.86 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.30 | -0.89 | 0.01 | -0.07 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 420.00 | 47.80 | 51.40 | 49.60 | 45.16 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.35 | -0.92 | 0.00 | -0.06 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 430.00 | 57.50 | 60.80 | 59.15 | 44.40 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.38 | -0.96 | 0.00 | -0.04 | 11/13/2025 | 12/8/2025 3:59:57 PM EST |
| 440.00 | 67.50 | 71.30 | 69.40 | 50.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.44 | -0.98 | 0.00 | -0.02 | 11/4/2025 | 12/8/2025 3:59:57 PM EST |
| 450.00 | 77.30 | 81.10 | 79.20 | 57.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 11/3/2025 | 12/8/2025 3:59:57 PM EST |
| 460.00 | 87.30 | 91.20 | 89.25 | 24.09 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 8/8/2025 | 12/8/2025 3:59:57 PM EST |
| 470.00 | 97.30 | 101.70 | 99.50 | 100.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 480.00 | 107.40 | 111.50 | 109.45 | 29.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/8/2025 3:59:57 PM EST |
| 490.00 | 117.40 | 121.50 | 119.45 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 500.00 | 127.30 | 131.50 | 129.40 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 510.00 | 137.40 | 141.40 | 139.40 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 520.00 | 147.30 | 151.40 | 149.35 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 530.00 | 157.20 | 161.70 | 159.45 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 540.00 | 167.40 | 171.50 | 169.45 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 550.00 | 177.20 | 181.50 | 179.35 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 560.00 | 187.20 | 191.70 | 189.45 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 580.00 | 207.20 | 211.60 | 209.40 | % | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 600.00 | 227.30 | 231.40 | 229.35 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 620.00 | 247.30 | 251.40 | 249.35 | % | 0.40 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |