Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $391.39 as of 5/12/2026 9:30:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 91.80 | 95.10 | 93.45 | 96.12 | +11.12 | +13.09% | 0.31 | 7 | 8 | 0.62 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 310.00 | 82.60 | 85.20 | 83.90 | % | 0.27 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 320.00 | 72.70 | 75.40 | 74.05 | % | 0.23 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 5/12/2026 4:00:05 PM EST | |||
| 330.00 | 62.10 | 65.80 | 63.95 | 77.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.48 | 0.95 | 0.00 | -0.05 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 340.00 | 52.50 | 56.10 | 54.30 | 67.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.43 | 0.92 | 0.00 | -0.07 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 350.00 | 43.40 | 46.80 | 45.10 | 58.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.89 | 0.00 | -0.09 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 360.00 | 34.50 | 37.80 | 36.15 | % | 0.10 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.11 | 5/12/2026 4:00:05 PM EST | |||
| 370.00 | 26.00 | 29.40 | 27.70 | % | 0.07 | 0 | 0 | 0.33 | 0.76 | 0.01 | -0.13 | 5/12/2026 4:00:05 PM EST | |||
| 380.00 | 18.80 | 22.30 | 20.55 | 21.19 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | 0.65 | 0.01 | -0.15 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 390.00 | 12.70 | 15.50 | 14.10 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.28 | 0.53 | 0.01 | -0.16 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 400.00 | 8.50 | 9.50 | 9.00 | 12.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.26 | 0.40 | 0.01 | -0.16 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 410.00 | 5.60 | 5.90 | 5.75 | 7.20 | +0.70 | +10.77% | 0.01 | 2 | 105 | 0.26 | 0.29 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 420.00 | 3.30 | 3.90 | 3.60 | 4.60 | +1.08 | +30.69% | 0.01 | 29 | 8 | 0.26 | 0.20 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 430.00 | 1.80 | 3.10 | 2.45 | 2.75 | +0.58 | +26.73% | 0.01 | 4 | 28 | 0.27 | 0.14 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 440.00 | 1.00 | 1.95 | 1.48 | 1.75 | +0.35 | +25.00% | 0.00 | 1 | 31 | 0.27 | 0.09 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 450.00 | 0.25 | 1.45 | 0.85 | 0.98 | +0.13 | +15.30% | 0.00 | 3 | 894 | 0.27 | 0.06 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 460.00 | 0.15 | 1.00 | 0.58 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.28 | 0.04 | 0.00 | -0.05 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 1.45 | 0.73 | 0.40 | +0.02 | +5.27% | 0.00 | 6 | 56 | 0.33 | 0.02 | 0.00 | -0.03 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.33 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 2.95 | 1.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.42 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.03 | 5/12/2026 4:00:05 PM EST | |||
| 330.00 | 0.15 | 2.00 | 1.08 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.05 | 0.00 | -0.05 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 340.00 | 0.60 | 1.85 | 1.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | -0.08 | 0.00 | -0.07 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 350.00 | 1.35 | 2.10 | 1.73 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.28 | -0.11 | 0.00 | -0.09 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 360.00 | 2.50 | 3.20 | 2.85 | 2.75 | -0.05 | -1.79% | 0.01 | 10 | 72 | 0.27 | -0.17 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 370.00 | 4.20 | 5.00 | 4.60 | 4.00 | -0.60 | -13.05% | 0.01 | 10 | 34 | 0.26 | -0.24 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 380.00 | 6.80 | 8.10 | 7.45 | 6.80 | -0.45 | -6.21% | 0.02 | 12 | 64 | 0.25 | -0.35 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 390.00 | 10.30 | 12.10 | 11.20 | 10.15 | -0.68 | -6.28% | 0.03 | 9 | 72 | 0.24 | -0.47 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 400.00 | 14.70 | 17.50 | 16.10 | 14.40 | +0.20 | +1.41% | 0.04 | 3 | 19 | 0.22 | -0.60 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 410.00 | 21.20 | 23.90 | 22.55 | 31.05 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.21 | -0.71 | 0.01 | -0.15 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 420.00 | 29.10 | 32.00 | 30.55 | 28.65 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.20 | -0.80 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 430.00 | 37.70 | 40.90 | 39.30 | 35.67 | -4.98 | -12.26% | 0.09 | 1 | 43 | 0.19 | -0.86 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:05 PM EST |
| 440.00 | 46.90 | 50.00 | 48.45 | 53.40 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.33 | -0.91 | 0.01 | -0.09 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 450.00 | 56.60 | 59.50 | 58.05 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.33 | -0.94 | 0.00 | -0.07 | 4/20/2026 | 5/12/2026 4:00:05 PM EST |
| 460.00 | 66.30 | 70.10 | 68.20 | 65.00 | % | 0.15 | 1 | 0 | 0.40 | -0.96 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 4:00:05 PM EST | |
| 470.00 | 76.30 | 79.20 | 77.75 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 5/12/2026 4:00:05 PM EST | |||
| 480.00 | 86.40 | 89.30 | 87.85 | 91.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 490.00 | 96.30 | 99.70 | 98.00 | % | 0.20 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/12/2026 4:00:05 PM EST | |||
| 500.00 | 106.30 | 110.50 | 108.40 | 105.00 | % | 0.22 | 2 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/12/2026 | 5/12/2026 4:00:05 PM EST | |
| 510.00 | 116.30 | 119.80 | 118.05 | 113.50 | % | 0.23 | 1 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:05 PM EST | |
| 520.00 | 126.40 | 129.30 | 127.85 | 110.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:05 PM EST |
| 530.00 | 136.40 | 140.50 | 138.45 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 540.00 | 146.40 | 150.50 | 148.45 | 107.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:05 PM EST |
| 550.00 | 156.40 | 159.50 | 157.95 | 155.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |
| 560.00 | 166.40 | 170.30 | 168.35 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 570.00 | 176.40 | 180.50 | 178.45 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:05 PM EST | |||
| 580.00 | 186.40 | 190.60 | 188.50 | 185.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:05 PM EST |