Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $442.98 as of 4/10/2026 6:30:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 182.60 | 185.80 | 184.20 | % | 0.71 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 270.00 | 172.60 | 175.80 | 174.20 | % | 0.65 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 280.00 | 162.60 | 165.80 | 164.20 | % | 0.59 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 290.00 | 152.60 | 155.80 | 154.20 | % | 0.53 | 0 | 1 | 4.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 300.00 | 142.60 | 145.80 | 144.20 | % | 0.48 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 310.00 | 132.60 | 135.80 | 134.20 | % | 0.43 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 320.00 | 122.60 | 125.80 | 124.20 | 122.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 330.00 | 112.70 | 115.60 | 114.15 | 114.00 | % | 0.35 | 1 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST | |
| 340.00 | 102.60 | 105.80 | 104.20 | 104.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 350.00 | 92.60 | 95.80 | 94.20 | % | 0.27 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 360.00 | 82.60 | 85.80 | 84.20 | % | 0.23 | 0 | 21 | 2.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 370.00 | 72.60 | 75.80 | 74.20 | % | 0.20 | 0 | 19 | 2.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 380.00 | 62.60 | 65.80 | 64.20 | 69.63 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.15 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:10 PM EST |
| 390.00 | 52.60 | 55.80 | 54.20 | 57.98 | 0.00 | 0.00% | 0.14 | 0 | 105 | 1.87 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:10 PM EST |
| 400.00 | 42.70 | 45.90 | 44.30 | 38.67 | 0.00 | 0.00% | 0.11 | 0 | 121 | 1.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 410.00 | 32.80 | 35.70 | 34.25 | 32.50 | +0.50 | +1.57% | 0.08 | 4 | 78 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 420.00 | 22.80 | 25.90 | 24.35 | 21.15 | 0.00 | 0.00% | 0.06 | 0 | 39 | 1.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:10 PM EST |
| 430.00 | 12.90 | 16.40 | 14.65 | 15.30 | -2.63 | -14.67% | 0.03 | 4 | 21 | 0.63 | 0.97 | 0.02 | -0.23 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 440.00 | 4.60 | 6.10 | 5.35 | 5.47 | +1.47 | +36.75% | 0.01 | 4 | 76 | 0.28 | 0.74 | 0.05 | -0.92 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 450.00 | 0.50 | 1.00 | 0.75 | 0.49 | -0.46 | -48.43% | 0.00 | 2 | 92 | 0.29 | 0.17 | 0.04 | -0.51 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.54 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 470.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 480.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 182 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 490.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 500.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:10 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.63 | -86.31% | 0.00 | 1 | 129 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:10 PM EST |
| 540.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 13 | 4.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 9 | 5.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 5.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 24 | 4.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 74 | 3.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 47 | 3.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 360.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:10 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 285 | 2.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 380.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 3.10 | 1.55 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:10 PM EST |
| 420.00 | 0.15 | 0.50 | 0.33 | 0.37 | -0.63 | -63.00% | 0.00 | 1 | 534 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 430.00 | 0.10 | 0.85 | 0.48 | 0.42 | -0.38 | -47.50% | 0.00 | 39 | 208 | 0.45 | -0.03 | 0.02 | -0.23 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 440.00 | 0.55 | 1.75 | 1.15 | 1.20 | -2.30 | -65.72% | 0.00 | 313 | 369 | 0.29 | -0.26 | 0.05 | -0.92 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 450.00 | 5.60 | 7.90 | 6.75 | 15.17 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.45 | -0.83 | 0.04 | -0.51 | 4/10/2026 | 4/16/2026 4:00:10 PM EST |
| 460.00 | 14.50 | 17.30 | 15.90 | 16.20 | -8.03 | -33.15% | 0.03 | 1 | 76 | 0.66 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 470.00 | 24.30 | 27.50 | 25.90 | 30.65 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:10 PM EST |
| 480.00 | 34.30 | 37.40 | 35.85 | % | 0.07 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 490.00 | 44.40 | 47.50 | 45.95 | 48.00 | % | 0.09 | 3 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST | |
| 500.00 | 54.30 | 57.50 | 55.90 | 58.00 | +2.80 | +5.08% | 0.11 | 3 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:10 PM EST |
| 510.00 | 64.30 | 67.50 | 65.90 | 65.23 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:10 PM EST |
| 520.00 | 74.30 | 77.50 | 75.90 | % | 0.15 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 530.00 | 84.30 | 87.50 | 85.90 | % | 0.16 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 540.00 | 94.30 | 97.50 | 95.90 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 550.00 | 104.30 | 107.50 | 105.90 | % | 0.19 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 560.00 | 114.30 | 117.50 | 115.90 | % | 0.21 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 570.00 | 124.30 | 127.50 | 125.90 | % | 0.22 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 580.00 | 134.30 | 137.50 | 135.90 | % | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 590.00 | 144.30 | 147.50 | 145.90 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 600.00 | 154.30 | 157.50 | 155.90 | % | 0.26 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 610.00 | 164.30 | 167.50 | 165.90 | % | 0.27 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 620.00 | 174.30 | 177.50 | 175.90 | % | 0.28 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 630.00 | 184.70 | 187.50 | 186.10 | % | 0.30 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 640.00 | 194.30 | 197.50 | 195.90 | % | 0.31 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST | |||
| 650.00 | 204.30 | 207.50 | 205.90 | % | 0.32 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:10 PM EST |