Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $376.48 as of 12/26/2025 1:30:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 156.50 | 160.70 | 158.60 | % | 0.72 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 230.00 | 146.60 | 150.70 | 148.65 | % | 0.65 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 136.70 | 140.70 | 138.70 | % | 0.58 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 126.80 | 130.90 | 128.85 | % | 0.52 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 116.90 | 121.00 | 118.95 | % | 0.46 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 107.00 | 111.10 | 109.05 | % | 0.40 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 97.20 | 101.20 | 99.20 | % | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 87.40 | 91.50 | 89.45 | % | 0.31 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 77.70 | 81.40 | 79.55 | % | 0.27 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 68.10 | 71.70 | 69.90 | % | 0.23 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 58.60 | 62.20 | 60.40 | % | 0.19 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 330.00 | 49.70 | 51.50 | 50.60 | % | 0.15 | 0 | 0 | 0.26 | 0.90 | 0.00 | -0.10 | 12/26/2025 3:59:56 PM EST | |||
| 340.00 | 40.20 | 43.50 | 41.85 | % | 0.12 | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.11 | 12/26/2025 3:59:56 PM EST | |||
| 350.00 | 32.00 | 35.00 | 33.50 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | 0.79 | 0.01 | -0.13 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 360.00 | 25.00 | 27.50 | 26.25 | % | 0.07 | 0 | 0 | 0.26 | 0.71 | 0.01 | -0.14 | 12/26/2025 3:59:56 PM EST | |||
| 370.00 | 19.50 | 20.70 | 20.10 | 22.14 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.24 | 0.62 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 13.90 | 14.50 | 14.20 | 14.79 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | 0.51 | 0.01 | -0.15 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 9.60 | 10.80 | 10.20 | 10.39 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.25 | 0.40 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 400.00 | 6.30 | 7.40 | 6.85 | 6.73 | -0.70 | -9.43% | 0.02 | 12 | 5 | 0.25 | 0.30 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 410.00 | 4.00 | 4.90 | 4.45 | 4.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.24 | 0.21 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 2.15 | 3.10 | 2.63 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.24 | 0.14 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 430.00 | 0.55 | 2.25 | 1.40 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.09 | 0.00 | -0.05 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.05 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 12/26/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 310.00 | 0.20 | 2.00 | 1.10 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.06 | 12/26/2025 3:59:56 PM EST | |||
| 320.00 | 0.65 | 2.35 | 1.50 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.06 | 0.00 | -0.08 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 330.00 | 0.75 | 2.80 | 1.78 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.10 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 340.00 | 2.05 | 3.50 | 2.78 | 3.41 | -0.19 | -5.28% | 0.01 | 10 | 4 | 0.26 | -0.14 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 350.00 | 4.30 | 5.40 | 4.85 | 4.84 | +0.24 | +5.22% | 0.01 | 12 | 15 | 0.27 | -0.21 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 360.00 | 6.60 | 7.90 | 7.25 | 7.08 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.26 | -0.29 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 370.00 | 10.10 | 10.80 | 10.45 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.25 | -0.38 | 0.01 | -0.15 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 380.00 | 14.40 | 16.10 | 15.25 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | -0.49 | 0.01 | -0.15 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 390.00 | 20.20 | 21.60 | 20.90 | 21.26 | -3.27 | -13.34% | 0.05 | 10 | 2 | 0.25 | -0.60 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 400.00 | 25.50 | 28.80 | 27.15 | % | 0.07 | 0 | 0 | 0.23 | -0.70 | 0.01 | -0.12 | 12/26/2025 3:59:56 PM EST | |||
| 410.00 | 33.30 | 36.60 | 34.95 | 39.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.22 | -0.79 | 0.01 | -0.10 | 12/18/2025 | 12/26/2025 3:59:56 PM EST |
| 420.00 | 43.00 | 45.80 | 44.40 | % | 0.11 | 0 | 0 | 0.24 | -0.86 | 0.01 | -0.08 | 12/26/2025 3:59:56 PM EST | |||
| 430.00 | 51.20 | 55.00 | 53.10 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.05 | 12/26/2025 3:59:56 PM EST | |||
| 440.00 | 61.00 | 65.10 | 63.05 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.04 | 12/26/2025 3:59:56 PM EST | |||
| 450.00 | 71.00 | 75.10 | 73.05 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:56 PM EST | |||
| 460.00 | 81.00 | 85.10 | 83.05 | % | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 470.00 | 91.20 | 95.10 | 93.15 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 480.00 | 101.00 | 105.10 | 103.05 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 490.00 | 111.00 | 115.10 | 113.05 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 500.00 | 121.00 | 125.10 | 123.05 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |