Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $449.59 as of 3/26/2026 7:20:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 120.90 | 124.00 | 122.45 | % | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 3/26/2026 3:59:45 PM EST | |||
| 340.00 | 111.00 | 114.30 | 112.65 | % | 0.33 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 3/26/2026 3:59:45 PM EST | |||
| 350.00 | 101.30 | 104.60 | 102.95 | % | 0.29 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 3/26/2026 3:59:45 PM EST | |||
| 360.00 | 91.70 | 95.00 | 93.35 | % | 0.26 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.09 | 3/26/2026 3:59:45 PM EST | |||
| 370.00 | 82.30 | 85.50 | 83.90 | % | 0.23 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.11 | 3/26/2026 3:59:45 PM EST | |||
| 380.00 | 73.00 | 76.60 | 74.80 | % | 0.20 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.13 | 3/26/2026 3:59:45 PM EST | |||
| 390.00 | 63.80 | 67.00 | 65.40 | % | 0.17 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.15 | 3/26/2026 3:59:45 PM EST | |||
| 400.00 | 55.50 | 58.00 | 56.75 | 62.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.34 | 0.85 | 0.00 | -0.17 | 3/23/2026 | 3/26/2026 3:59:45 PM EST |
| 410.00 | 46.30 | 49.90 | 48.10 | % | 0.12 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.19 | 3/26/2026 3:59:45 PM EST | |||
| 420.00 | 38.50 | 41.50 | 40.00 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.01 | -0.20 | 3/26/2026 3:59:45 PM EST | |||
| 430.00 | 31.40 | 34.00 | 32.70 | % | 0.08 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.22 | 3/26/2026 3:59:45 PM EST | |||
| 440.00 | 24.30 | 27.00 | 25.65 | % | 0.06 | 0 | 0 | 0.29 | 0.62 | 0.01 | -0.22 | 3/26/2026 3:59:45 PM EST | |||
| 450.00 | 19.80 | 21.50 | 20.65 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.29 | 0.54 | 0.01 | -0.22 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 460.00 | 14.90 | 16.30 | 15.60 | 16.60 | +4.39 | +35.96% | 0.03 | 1 | 1 | 0.28 | 0.46 | 0.01 | -0.21 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 470.00 | 9.00 | 12.20 | 10.60 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | 0.37 | 0.01 | -0.19 | 3/24/2026 | 3/26/2026 3:59:45 PM EST |
| 480.00 | 5.50 | 9.20 | 7.35 | 9.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | 0.28 | 0.01 | -0.16 | 3/24/2026 | 3/26/2026 3:59:45 PM EST |
| 490.00 | 3.10 | 7.00 | 5.05 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | 0.21 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 500.00 | 1.20 | 5.00 | 3.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.24 | 0.14 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 510.00 | 0.20 | 3.50 | 1.85 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.00 | -0.07 | 3/26/2026 3:59:45 PM EST | |||
| 520.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.06 | 0.00 | -0.05 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 530.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.03 | 3/26/2026 3:59:45 PM EST | |||
| 540.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 3/26/2026 3:59:45 PM EST | |||
| 550.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 560.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 570.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 580.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 590.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 600.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 610.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 3/26/2026 3:59:45 PM EST | |||
| 340.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.05 | 3/26/2026 3:59:45 PM EST | |||
| 350.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.06 | 3/26/2026 3:59:45 PM EST | |||
| 360.00 | 0.20 | 3.60 | 1.90 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.09 | 3/26/2026 3:59:45 PM EST | |||
| 370.00 | 0.55 | 3.40 | 1.98 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.11 | 3/26/2026 3:59:45 PM EST | |||
| 380.00 | 1.05 | 4.00 | 2.53 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.00 | -0.13 | 3/26/2026 3:59:45 PM EST | |||
| 390.00 | 1.65 | 5.00 | 3.33 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.11 | 0.00 | -0.15 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 400.00 | 2.70 | 5.60 | 4.15 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | -0.15 | 0.00 | -0.17 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 410.00 | 4.20 | 7.20 | 5.70 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.19 | 0.01 | -0.19 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 420.00 | 6.20 | 9.20 | 7.70 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.24 | 0.01 | -0.20 | 3/23/2026 | 3/26/2026 3:59:45 PM EST |
| 430.00 | 8.90 | 12.00 | 10.45 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.31 | 0.01 | -0.22 | 3/23/2026 | 3/26/2026 3:59:45 PM EST |
| 440.00 | 12.50 | 15.40 | 13.95 | 12.70 | -3.10 | -19.62% | 0.03 | 1 | 8 | 0.30 | -0.38 | 0.01 | -0.22 | 3/26/2026 | 3/26/2026 3:59:45 PM EST |
| 450.00 | 17.20 | 19.50 | 18.35 | 19.96 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | -0.46 | 0.01 | -0.22 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 460.00 | 21.50 | 24.50 | 23.00 | 25.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.54 | 0.01 | -0.21 | 3/25/2026 | 3/26/2026 3:59:45 PM EST |
| 470.00 | 27.40 | 30.40 | 28.90 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.19 | 3/26/2026 3:59:45 PM EST | |||
| 480.00 | 34.00 | 37.00 | 35.50 | % | 0.07 | 0 | 0 | 0.26 | -0.72 | 0.01 | -0.16 | 3/26/2026 3:59:45 PM EST | |||
| 490.00 | 41.00 | 44.50 | 42.75 | % | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.13 | 3/26/2026 3:59:45 PM EST | |||
| 500.00 | 49.80 | 53.00 | 51.40 | % | 0.10 | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.10 | 3/26/2026 3:59:45 PM EST | |||
| 510.00 | 59.00 | 62.20 | 60.60 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.07 | 3/26/2026 3:59:45 PM EST | |||
| 520.00 | 67.80 | 72.00 | 69.90 | % | 0.13 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 3/26/2026 3:59:45 PM EST | |||
| 530.00 | 77.80 | 82.00 | 79.90 | % | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 3/26/2026 3:59:45 PM EST | |||
| 540.00 | 87.80 | 92.00 | 89.90 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:45 PM EST | |||
| 550.00 | 97.80 | 102.00 | 99.90 | % | 0.18 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 560.00 | 107.80 | 112.20 | 110.00 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 3/26/2026 3:59:45 PM EST | |||
| 570.00 | 117.80 | 122.00 | 119.90 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 580.00 | 127.80 | 132.20 | 130.00 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 590.00 | 137.80 | 142.20 | 140.00 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 600.00 | 147.80 | 152.00 | 149.90 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST | |||
| 610.00 | 157.80 | 162.00 | 159.90 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:45 PM EST |