Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $445.97 as of 10/1/2026 3:24:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 198.20 | 202.40 | 200.30 | % | 0.80 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 260.00 | 188.20 | 192.50 | 190.35 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 270.00 | 178.30 | 182.50 | 180.40 | % | 0.67 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 280.00 | 168.40 | 172.50 | 170.45 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 290.00 | 158.50 | 162.50 | 160.50 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 300.00 | 148.90 | 152.80 | 150.85 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 310.00 | 139.00 | 143.00 | 141.00 | % | 0.45 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 320.00 | 128.90 | 133.00 | 130.95 | % | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 330.00 | 120.00 | 123.00 | 121.50 | 137.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.05 | 9/23/2026 | 10/1/2026 4:00:03 PM EST |
| 340.00 | 110.20 | 113.40 | 111.80 | % | 0.33 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 10/1/2026 4:00:03 PM EST | |||
| 350.00 | 100.50 | 103.50 | 102.00 | % | 0.29 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.08 | 10/1/2026 4:00:03 PM EST | |||
| 360.00 | 90.60 | 93.90 | 92.25 | % | 0.26 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.09 | 10/1/2026 4:00:03 PM EST | |||
| 370.00 | 81.00 | 84.40 | 82.70 | % | 0.22 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.10 | 10/1/2026 4:00:03 PM EST | |||
| 380.00 | 72.10 | 75.00 | 73.55 | % | 0.19 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.13 | 10/1/2026 4:00:03 PM EST | |||
| 390.00 | 62.90 | 65.80 | 64.35 | % | 0.16 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.14 | 10/1/2026 4:00:03 PM EST | |||
| 400.00 | 54.30 | 57.00 | 55.65 | % | 0.14 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.16 | 10/1/2026 4:00:03 PM EST | |||
| 410.00 | 45.70 | 49.00 | 47.35 | % | 0.12 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.18 | 10/1/2026 4:00:03 PM EST | |||
| 420.00 | 37.70 | 40.90 | 39.30 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.01 | -0.20 | 10/1/2026 4:00:03 PM EST | |||
| 430.00 | 30.90 | 34.30 | 32.60 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.01 | -0.21 | 10/1/2026 4:00:03 PM EST | |||
| 440.00 | 24.70 | 28.10 | 26.40 | 26.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.31 | 0.61 | 0.01 | -0.23 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 450.00 | 20.20 | 22.00 | 21.10 | 20.40 | -3.80 | -15.71% | 0.05 | 602 | 4 | 0.31 | 0.53 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 460.00 | 15.90 | 17.80 | 16.85 | 15.70 | -0.70 | -4.27% | 0.04 | 10 | 4 | 0.31 | 0.46 | 0.01 | -0.22 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 470.00 | 10.70 | 13.70 | 12.20 | 11.60 | -0.90 | -7.20% | 0.03 | 17 | 31 | 0.30 | 0.38 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 480.00 | 7.60 | 10.60 | 9.10 | 9.08 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.29 | 0.31 | 0.01 | -0.19 | 9/29/2026 | 10/1/2026 4:00:03 PM EST |
| 490.00 | 5.10 | 8.70 | 6.90 | 6.62 | -0.78 | -10.55% | 0.01 | 602 | 1,009 | 0.30 | 0.26 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 500.00 | 4.30 | 7.20 | 5.75 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.31 | 0.21 | 0.01 | -0.17 | 9/30/2026 | 10/1/2026 4:00:03 PM EST |
| 510.00 | 1.90 | 5.80 | 3.85 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.30 | 0.19 | 0.00 | -0.16 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 520.00 | 0.50 | 4.50 | 2.50 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | 0.18 | 0.00 | -0.18 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 530.00 | 0.05 | 4.40 | 2.23 | % | 0.00 | 0 | 0 | 0.27 | 0.18 | 0.00 | -0.20 | 10/1/2026 4:00:03 PM EST | |||
| 540.00 | 0.05 | 4.20 | 2.13 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | 0.16 | 0.00 | -0.19 | 8/27/2026 | 10/1/2026 4:00:03 PM EST |
| 550.00 | 0.10 | 5.00 | 2.55 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.12 | 0.00 | -0.15 | 8/27/2026 | 10/1/2026 4:00:03 PM EST |
| 560.00 | 0.20 | 4.30 | 2.25 | 0.70 | -0.90 | -56.25% | 0.00 | 7 | 6 | 0.36 | 0.11 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 570.00 | 0.20 | 5.00 | 2.60 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.08 | 0.00 | -0.12 | 9/2/2026 | 10/1/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.05 | 0.00 | -0.07 | 8/21/2026 | 10/1/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 680.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 690.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 700.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 3.70 | 1.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/1/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.04 | 9/10/2026 | 10/1/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 10/1/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | 2.02 | +1.19 | +143.38% | 0.00 | 1 | 0 | 0.49 | -0.01 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 350.00 | 0.10 | 3.90 | 2.00 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | -0.03 | 0.00 | -0.08 | 9/10/2026 | 10/1/2026 4:00:03 PM EST |
| 360.00 | 0.40 | 2.50 | 1.45 | 3.30 | +0.80 | +32.00% | 0.00 | 2 | 3 | 0.37 | -0.04 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 370.00 | 0.60 | 3.00 | 1.80 | 3.40 | +0.19 | +5.92% | 0.00 | 2 | 4 | 0.36 | -0.05 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 380.00 | 0.05 | 4.20 | 2.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.08 | 0.00 | -0.13 | 9/22/2026 | 10/1/2026 4:00:03 PM EST |
| 390.00 | 1.40 | 3.50 | 2.45 | 3.30 | +0.10 | +3.13% | 0.01 | 1 | 6 | 0.31 | -0.10 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 400.00 | 3.70 | 4.60 | 4.15 | 4.20 | 0.00 | 0.00% | 0.01 | 1 | 13 | 0.32 | -0.14 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 410.00 | 3.60 | 6.10 | 4.85 | 6.10 | 0.00 | 0.00% | 0.01 | 1 | 8 | 0.29 | -0.19 | 0.01 | -0.18 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 420.00 | 5.90 | 8.70 | 7.30 | 7.95 | -0.65 | -7.56% | 0.02 | 4 | 13 | 0.29 | -0.25 | 0.01 | -0.20 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 430.00 | 10.70 | 11.80 | 11.25 | 10.85 | -0.85 | -7.27% | 0.03 | 2 | 8 | 0.31 | -0.31 | 0.01 | -0.21 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 440.00 | 14.70 | 15.90 | 15.30 | 16.47 | +0.77 | +4.91% | 0.03 | 1 | 112 | 0.31 | -0.39 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 450.00 | 19.40 | 20.20 | 19.80 | 20.20 | -0.30 | -1.47% | 0.04 | 4 | 18 | 0.31 | -0.47 | 0.01 | -0.23 | 10/1/2026 | 10/1/2026 4:00:03 PM EST |
| 460.00 | 23.60 | 26.80 | 25.20 | 22.35 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.31 | -0.54 | 0.01 | -0.22 | 9/28/2026 | 10/1/2026 4:00:03 PM EST |
| 470.00 | 29.40 | 32.00 | 30.70 | 24.14 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.29 | -0.62 | 0.01 | -0.21 | 9/24/2026 | 10/1/2026 4:00:03 PM EST |
| 480.00 | 36.40 | 39.70 | 38.05 | 22.00 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.30 | -0.69 | 0.01 | -0.19 | 9/3/2026 | 10/1/2026 4:00:03 PM EST |
| 490.00 | 43.80 | 46.70 | 45.25 | 37.52 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.29 | -0.74 | 0.01 | -0.18 | 9/18/2026 | 10/1/2026 4:00:03 PM EST |
| 500.00 | 52.00 | 55.00 | 53.50 | % | 0.11 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.17 | 10/1/2026 4:00:03 PM EST | |||
| 510.00 | 60.80 | 64.60 | 62.70 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.00 | -0.16 | 10/1/2026 4:00:03 PM EST | |||
| 520.00 | 70.10 | 73.70 | 71.90 | % | 0.14 | 0 | 0 | 0.36 | -0.82 | 0.00 | -0.18 | 10/1/2026 4:00:03 PM EST | |||
| 530.00 | 79.80 | 83.60 | 81.70 | % | 0.15 | 0 | 0 | 0.39 | -0.82 | 0.00 | -0.20 | 10/1/2026 4:00:03 PM EST | |||
| 540.00 | 89.70 | 93.70 | 91.70 | % | 0.17 | 0 | 0 | 0.41 | -0.84 | 0.00 | -0.19 | 10/1/2026 4:00:03 PM EST | |||
| 550.00 | 99.70 | 102.90 | 101.30 | % | 0.18 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.15 | 10/1/2026 4:00:03 PM EST | |||
| 560.00 | 109.70 | 113.20 | 111.45 | % | 0.20 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.14 | 10/1/2026 4:00:03 PM EST | |||
| 570.00 | 119.70 | 123.20 | 121.45 | % | 0.21 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.12 | 10/1/2026 4:00:03 PM EST | |||
| 580.00 | 129.70 | 133.80 | 131.75 | % | 0.23 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.07 | 10/1/2026 4:00:03 PM EST | |||
| 590.00 | 139.70 | 143.80 | 141.75 | % | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 600.00 | 149.70 | 153.60 | 151.65 | % | 0.25 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 10/1/2026 4:00:03 PM EST | |||
| 610.00 | 159.70 | 163.60 | 161.65 | % | 0.27 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 10/1/2026 4:00:03 PM EST | |||
| 620.00 | 169.70 | 173.40 | 171.55 | % | 0.28 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 630.00 | 179.70 | 183.80 | 181.75 | % | 0.29 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 640.00 | 189.70 | 193.80 | 191.75 | % | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 10/1/2026 4:00:03 PM EST | |||
| 650.00 | 199.70 | 203.80 | 201.75 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 660.00 | 209.70 | 213.60 | 211.65 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 670.00 | 219.70 | 223.80 | 221.75 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 680.00 | 229.70 | 233.80 | 231.75 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 690.00 | 239.70 | 243.80 | 241.75 | % | 0.35 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 10/1/2026 4:00:03 PM EST | |||
| 700.00 | 249.70 | 253.80 | 251.75 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:03 PM EST |