Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $371.33 as of 12/9/2025 8:54:35 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 | 159.90 | 163.90 | 161.90 | % | 0.77 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 220.00 | 149.90 | 153.90 | 151.90 | % | 0.69 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 230.00 | 140.00 | 143.70 | 141.85 | % | 0.62 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 240.00 | 130.10 | 133.70 | 131.90 | % | 0.55 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 250.00 | 120.10 | 123.90 | 122.00 | % | 0.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 260.00 | 110.10 | 113.90 | 112.00 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 270.00 | 100.20 | 103.90 | 102.05 | % | 0.38 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 280.00 | 90.20 | 93.90 | 92.05 | 206.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/9/2025 3:59:51 PM EST |
| 290.00 | 80.10 | 83.90 | 82.00 | 145.49 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:51 PM EST |
| 300.00 | 70.10 | 73.90 | 72.00 | 70.56 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 310.00 | 60.10 | 63.80 | 61.95 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 320.00 | 50.10 | 53.70 | 51.90 | 125.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/9/2025 3:59:51 PM EST |
| 330.00 | 40.10 | 43.80 | 41.95 | 43.05 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.03 | 11/26/2025 | 12/9/2025 3:59:51 PM EST |
| 340.00 | 30.20 | 34.00 | 32.10 | 32.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.52 | 0.97 | 0.01 | -0.03 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 350.00 | 20.60 | 23.80 | 22.20 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.89 | 0.01 | -0.13 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 360.00 | 11.90 | 16.00 | 13.95 | 17.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.75 | 0.02 | -0.24 | 11/19/2025 | 12/9/2025 3:59:51 PM EST |
| 370.00 | 6.10 | 9.50 | 7.80 | 7.20 | +1.18 | +19.61% | 0.02 | 1 | 97 | 0.30 | 0.53 | 0.02 | -0.29 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 380.00 | 1.70 | 3.40 | 2.55 | 3.20 | +0.23 | +7.75% | 0.01 | 17 | 237 | 0.24 | 0.30 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 390.00 | 0.40 | 1.85 | 1.13 | 1.35 | -0.04 | -2.88% | 0.00 | 2 | 693 | 0.26 | 0.13 | 0.01 | -0.17 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 400.00 | 0.10 | 1.50 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.31 | 0.05 | 0.01 | -0.08 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.37 | 0.01 | 0.00 | -0.03 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.53 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.79 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 3.40 | 1.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 3.40 | 1.70 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 65 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.59 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 490.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.23 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 500.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 510.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.41 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:51 PM EST |
| 530.00 | 0.00 | 3.40 | 1.70 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/9/2025 3:59:51 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | 3.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/9/2025 3:59:51 PM EST |
| 550.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 560.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/9/2025 3:59:51 PM EST |
| 570.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 12/9/2025 3:59:51 PM EST |
| 600.00 | 0.00 | 3.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/9/2025 3:59:51 PM EST |
| 620.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 640.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 660.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 680.00 | 0.00 | 3.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/9/2025 3:59:51 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 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/9/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/9/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/9/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/9/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.30 | 0.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/9/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.43 | -0.02 | 0.00 | -0.03 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | -0.03 | 0.01 | -0.03 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.40 | -0.11 | 0.01 | -0.13 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 360.00 | 1.70 | 3.10 | 2.40 | 3.00 | +0.23 | +8.31% | 0.01 | 12 | 1,902 | 0.26 | -0.25 | 0.02 | -0.24 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 370.00 | 4.10 | 8.40 | 6.25 | 5.50 | -0.90 | -14.07% | 0.02 | 8 | 142 | 0.27 | -0.47 | 0.02 | -0.29 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 380.00 | 10.00 | 13.50 | 11.75 | 11.40 | -0.96 | -7.77% | 0.03 | 16 | 92 | 0.24 | -0.70 | 0.02 | -0.26 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 390.00 | 18.30 | 21.20 | 19.75 | 20.48 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.36 | -0.87 | 0.01 | -0.17 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 400.00 | 27.70 | 31.30 | 29.50 | 24.83 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.47 | -0.95 | 0.01 | -0.08 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 410.00 | 37.40 | 41.20 | 39.30 | 41.51 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.55 | -0.99 | 0.00 | -0.03 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 420.00 | 47.20 | 50.20 | 48.70 | 33.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.56 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 430.00 | 57.20 | 60.90 | 59.05 | 59.87 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.71 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 440.00 | 67.10 | 71.10 | 69.10 | 70.03 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.80 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 450.00 | 77.10 | 81.10 | 79.10 | 57.75 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.87 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:51 PM EST |
| 460.00 | 87.30 | 90.90 | 89.10 | 67.23 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.92 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:51 PM EST |
| 470.00 | 97.40 | 100.10 | 98.75 | 59.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:51 PM EST |
| 480.00 | 107.10 | 111.00 | 109.05 | 65.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:51 PM EST |
| 490.00 | 117.10 | 120.90 | 119.00 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 500.00 | 127.10 | 130.80 | 128.95 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 510.00 | 137.10 | 140.90 | 139.00 | 141.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 520.00 | 147.20 | 150.90 | 149.05 | 151.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 530.00 | 157.30 | 160.90 | 159.10 | 128.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/9/2025 3:59:51 PM EST |
| 540.00 | 167.30 | 170.90 | 169.10 | 138.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/9/2025 3:59:51 PM EST |
| 550.00 | 177.20 | 180.90 | 179.05 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 560.00 | 187.10 | 190.90 | 189.00 | 191.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:51 PM EST |
| 570.00 | 197.10 | 200.90 | 199.00 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 580.00 | 207.00 | 211.00 | 209.00 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 590.00 | 217.00 | 221.00 | 219.00 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 600.00 | 227.00 | 230.90 | 228.95 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 620.00 | 247.00 | 250.80 | 248.90 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 640.00 | 267.00 | 270.80 | 268.90 | % | 0.42 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 660.00 | 287.00 | 290.80 | 288.90 | % | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 680.00 | 307.10 | 310.80 | 308.95 | % | 0.45 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |