Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $472.30 as of 9/4/2026 8:01:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 196.40 | 200.40 | 198.40 | % | 0.73 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 280.00 | 186.30 | 190.40 | 188.35 | % | 0.67 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 290.00 | 176.50 | 180.40 | 178.45 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 300.00 | 166.40 | 170.50 | 168.45 | 186.40 | 0.00 | 0.00% | 0.56 | 0 | 18 | 0.80 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 310.00 | 156.50 | 160.50 | 158.50 | % | 0.51 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 320.00 | 146.50 | 150.60 | 148.55 | 90.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 4:00:01 PM EST |
| 330.00 | 136.80 | 140.70 | 138.75 | 162.43 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.66 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 340.00 | 127.20 | 130.80 | 129.00 | 141.64 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.62 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 350.00 | 117.30 | 120.80 | 119.05 | 85.00 | 0.00 | 0.00% | 0.34 | 0 | 18 | 0.58 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:01 PM EST |
| 360.00 | 107.30 | 110.90 | 109.10 | 76.50 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.53 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 9/4/2026 4:00:01 PM EST |
| 370.00 | 97.30 | 101.00 | 99.15 | 51.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.49 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 9/4/2026 4:00:01 PM EST |
| 380.00 | 87.30 | 91.10 | 89.20 | 109.79 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.45 | 0.99 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 390.00 | 77.70 | 81.30 | 79.50 | 82.00 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.41 | 0.99 | 0.00 | -0.03 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 400.00 | 67.90 | 71.50 | 69.70 | 88.40 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.38 | 0.97 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 410.00 | 58.90 | 61.60 | 60.25 | 76.48 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.29 | 0.95 | 0.00 | -0.10 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 420.00 | 49.70 | 52.50 | 51.10 | 66.98 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.27 | 0.92 | 0.00 | -0.12 | 8/24/2026 | 9/4/2026 4:00:01 PM EST |
| 430.00 | 40.40 | 43.50 | 41.95 | 52.60 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.26 | 0.88 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 440.00 | 31.30 | 34.00 | 32.65 | 47.77 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.18 | 0.82 | 0.01 | -0.16 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 450.00 | 23.80 | 26.90 | 25.35 | 43.50 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.20 | 0.74 | 0.01 | -0.17 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 460.00 | 17.70 | 20.00 | 18.85 | 35.50 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.21 | 0.63 | 0.01 | -0.18 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 470.00 | 12.20 | 14.90 | 13.55 | 23.90 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.21 | 0.52 | 0.01 | -0.18 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 480.00 | 7.80 | 9.60 | 8.70 | 12.90 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.20 | 0.39 | 0.01 | -0.16 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 490.00 | 4.90 | 6.00 | 5.45 | 6.20 | -3.00 | -32.61% | 0.01 | 2 | 201 | 0.20 | 0.28 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 500.00 | 2.80 | 3.70 | 3.25 | 3.30 | -0.80 | -19.52% | 0.01 | 1 | 566 | 0.20 | 0.19 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 510.00 | 1.50 | 2.60 | 2.05 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.21 | 0.13 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 520.00 | 0.40 | 4.00 | 2.20 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.23 | 0.08 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 3.00 | 1.50 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.30 | 0.05 | 0.00 | -0.04 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 3.70 | 1.85 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.36 | 0.02 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 3.70 | 1.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.01 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 2.55 | 1.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 5.00 | 2.50 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 590.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 5.00 | 2.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.70 | 2.35 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/4/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/4/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 2.85 | 1.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 5.00 | 2.50 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.95 | 1.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 5.00 | 2.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.95 | 1.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.60 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 5.00 | 2.50 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 3.80 | 1.90 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.50 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 3.70 | 1.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.46 | -0.01 | 0.00 | -0.03 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.29 | -0.03 | 0.00 | -0.04 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 410.00 | 0.50 | 1.90 | 1.20 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.27 | -0.05 | 0.00 | -0.10 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 420.00 | 0.90 | 2.00 | 1.45 | 1.25 | -0.01 | -0.80% | 0.00 | 10 | 49 | 0.24 | -0.08 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 430.00 | 1.80 | 2.80 | 2.30 | 2.30 | +0.30 | +15.00% | 0.01 | 6 | 170 | 0.24 | -0.12 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 440.00 | 2.95 | 4.00 | 3.48 | 3.61 | +1.01 | +38.85% | 0.01 | 2 | 96 | 0.22 | -0.18 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 450.00 | 4.70 | 6.20 | 5.45 | 5.70 | +1.30 | +29.55% | 0.01 | 2 | 125 | 0.21 | -0.26 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 460.00 | 7.00 | 9.60 | 8.30 | 8.80 | +2.00 | +29.42% | 0.02 | 2 | 64 | 0.20 | -0.37 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 470.00 | 12.00 | 14.10 | 13.05 | 13.00 | +2.70 | +26.22% | 0.03 | 5 | 80 | 0.21 | -0.48 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 480.00 | 17.50 | 20.10 | 18.80 | 14.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.20 | -0.61 | 0.01 | -0.16 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 490.00 | 24.50 | 27.60 | 26.05 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.21 | -0.72 | 0.01 | -0.14 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 500.00 | 32.30 | 35.70 | 34.00 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.20 | -0.81 | 0.01 | -0.11 | 8/26/2026 | 9/4/2026 4:00:01 PM EST |
| 510.00 | 41.40 | 44.70 | 43.05 | % | 0.08 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.09 | 9/4/2026 4:00:01 PM EST | |||
| 520.00 | 50.90 | 54.90 | 52.90 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.06 | 9/4/2026 4:00:01 PM EST | |||
| 530.00 | 60.80 | 64.40 | 62.60 | 116.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.04 | 5/8/2026 | 9/4/2026 4:00:01 PM EST |
| 540.00 | 70.70 | 74.60 | 72.65 | % | 0.13 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 9/4/2026 4:00:01 PM EST | |||
| 550.00 | 80.60 | 84.70 | 82.65 | 69.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | -0.99 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 560.00 | 90.60 | 94.20 | 92.40 | 170.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 9/4/2026 4:00:01 PM EST |
| 570.00 | 100.50 | 104.50 | 102.50 | 165.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 9/4/2026 4:00:01 PM EST |
| 580.00 | 110.50 | 114.50 | 112.50 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 590.00 | 120.50 | 124.50 | 122.50 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 600.00 | 130.50 | 134.30 | 132.40 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 610.00 | 140.50 | 144.40 | 142.45 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 620.00 | 150.50 | 154.40 | 152.45 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |