Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $410.48 as of 5/27/2026 3:00:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 177.00 | 181.50 | 179.25 | 167.80 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 3:59:22 PM EST |
| 240.00 | 167.30 | 171.50 | 169.40 | % | 0.71 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 250.00 | 157.20 | 161.50 | 159.35 | % | 0.64 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 260.00 | 147.30 | 151.60 | 149.45 | % | 0.57 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 270.00 | 137.50 | 141.60 | 139.55 | % | 0.52 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 280.00 | 127.60 | 131.60 | 129.60 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 290.00 | 118.00 | 121.80 | 119.90 | % | 0.41 | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 300.00 | 108.30 | 112.00 | 110.15 | % | 0.37 | 0 | 1 | 0.58 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 310.00 | 98.50 | 102.20 | 100.35 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:22 PM EST | |||
| 320.00 | 89.10 | 92.50 | 90.80 | % | 0.28 | 0 | 2 | 0.51 | 0.98 | 0.00 | -0.03 | 5/27/2026 3:59:22 PM EST | |||
| 330.00 | 80.00 | 83.00 | 81.50 | % | 0.25 | 0 | 3 | 0.37 | 0.97 | 0.00 | -0.04 | 5/27/2026 3:59:22 PM EST | |||
| 340.00 | 70.50 | 73.40 | 71.95 | % | 0.21 | 0 | 1 | 0.40 | 0.94 | 0.00 | -0.09 | 5/27/2026 3:59:22 PM EST | |||
| 350.00 | 60.60 | 64.00 | 62.30 | 49.20 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.29 | 0.91 | 0.00 | -0.11 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 360.00 | 52.10 | 54.90 | 53.50 | 48.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.28 | 0.88 | 0.00 | -0.13 | 5/22/2026 | 5/27/2026 3:59:22 PM EST |
| 370.00 | 43.30 | 46.20 | 44.75 | % | 0.12 | 0 | 13 | 0.28 | 0.83 | 0.01 | -0.15 | 5/27/2026 3:59:22 PM EST | |||
| 380.00 | 34.50 | 37.30 | 35.90 | 29.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.26 | 0.78 | 0.01 | -0.16 | 5/21/2026 | 5/27/2026 3:59:22 PM EST |
| 390.00 | 27.20 | 30.50 | 28.85 | 30.25 | +2.75 | +10.00% | 0.07 | 1 | 44 | 0.27 | 0.71 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 400.00 | 21.30 | 23.40 | 22.35 | 24.66 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.27 | 0.63 | 0.01 | -0.18 | 5/26/2026 | 5/27/2026 3:59:22 PM EST |
| 410.00 | 15.50 | 18.00 | 16.75 | 16.90 | -0.10 | -0.59% | 0.04 | 3 | 76 | 0.27 | 0.53 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 420.00 | 11.40 | 13.00 | 12.20 | 13.63 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.26 | 0.43 | 0.01 | -0.16 | 5/26/2026 | 5/27/2026 3:59:22 PM EST |
| 430.00 | 7.60 | 9.60 | 8.60 | 8.60 | +2.70 | +45.77% | 0.02 | 1 | 46 | 0.27 | 0.33 | 0.01 | -0.14 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 440.00 | 5.20 | 6.70 | 5.95 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.26 | 0.24 | 0.01 | -0.12 | 5/26/2026 | 5/27/2026 3:59:22 PM EST |
| 450.00 | 2.50 | 4.70 | 3.60 | 4.10 | -0.30 | -6.82% | 0.01 | 1 | 91 | 0.25 | 0.18 | 0.01 | -0.11 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 460.00 | 2.15 | 3.30 | 2.73 | 3.00 | +0.75 | +33.34% | 0.01 | 5 | 117 | 0.27 | 0.13 | 0.01 | -0.09 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 470.00 | 1.30 | 2.75 | 2.03 | 2.00 | +0.80 | +66.67% | 0.00 | 1 | 34 | 0.27 | 0.10 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 480.00 | 0.55 | 1.55 | 1.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.26 | 0.08 | 0.00 | -0.07 | 5/20/2026 | 5/27/2026 3:59:22 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.33 | 0.05 | 0.00 | -0.04 | 5/15/2026 | 5/27/2026 3:59:22 PM EST |
| 500.00 | 0.05 | 1.70 | 0.88 | 0.97 | +0.59 | +155.27% | 0.00 | 7 | 389 | 0.28 | 0.04 | 0.00 | -0.04 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 510.00 | 0.00 | 1.90 | 0.95 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.32 | 0.03 | 0.00 | -0.03 | 5/18/2026 | 5/27/2026 3:59:22 PM EST |
| 520.00 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.45 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/27/2026 3:59:22 PM EST |
| 530.00 | 0.00 | 2.70 | 1.35 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.47 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 5/27/2026 3:59:22 PM EST |
| 540.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/27/2026 3:59:22 PM EST |
| 550.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 20 | 0.38 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 560.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 570.00 | 0.00 | 1.10 | 0.55 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/27/2026 3:59:22 PM EST |
| 580.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 590.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 600.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 610.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 620.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 630.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 640.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 650.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 660.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 670.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 680.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 690.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 240.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 260.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 270.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 280.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 290.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:22 PM EST | |||
| 300.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 5/27/2026 3:59:22 PM EST |
| 310.00 | 0.00 | 2.95 | 1.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | -0.01 | 0.00 | -0.02 | 5/26/2026 | 5/27/2026 3:59:22 PM EST |
| 320.00 | 0.00 | 2.70 | 1.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.02 | 0.00 | -0.03 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 330.00 | 0.00 | 4.00 | 2.00 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | -0.03 | 0.00 | -0.04 | 5/20/2026 | 5/27/2026 3:59:22 PM EST |
| 340.00 | 0.95 | 2.70 | 1.83 | 1.50 | -0.95 | -38.78% | 0.01 | 1 | 16 | 0.36 | -0.06 | 0.00 | -0.09 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 350.00 | 1.35 | 2.95 | 2.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | -0.09 | 0.00 | -0.11 | 5/22/2026 | 5/27/2026 3:59:22 PM EST |
| 360.00 | 2.30 | 3.60 | 2.95 | 2.90 | +0.55 | +23.41% | 0.01 | 1 | 63 | 0.32 | -0.12 | 0.00 | -0.13 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 370.00 | 3.20 | 4.70 | 3.95 | 4.00 | +0.40 | +11.12% | 0.01 | 1 | 26 | 0.30 | -0.17 | 0.01 | -0.15 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 380.00 | 4.80 | 6.00 | 5.40 | 5.50 | +0.20 | +3.78% | 0.01 | 1 | 17 | 0.28 | -0.22 | 0.01 | -0.16 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 390.00 | 6.90 | 9.10 | 8.00 | 7.90 | +0.20 | +2.60% | 0.02 | 1 | 23 | 0.28 | -0.29 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 400.00 | 9.70 | 12.10 | 10.90 | 10.90 | 0.00 | 0.00% | 0.03 | 1 | 53 | 0.26 | -0.37 | 0.01 | -0.18 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 410.00 | 14.40 | 16.70 | 15.55 | 15.00 | -3.10 | -17.13% | 0.04 | 1 | 35 | 0.26 | -0.47 | 0.01 | -0.17 | 5/27/2026 | 5/27/2026 3:59:22 PM EST |
| 420.00 | 19.50 | 23.20 | 21.35 | 27.30 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.27 | -0.57 | 0.01 | -0.16 | 5/14/2026 | 5/27/2026 3:59:22 PM EST |
| 430.00 | 26.20 | 29.50 | 27.85 | 34.78 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.26 | -0.67 | 0.01 | -0.14 | 5/14/2026 | 5/27/2026 3:59:22 PM EST |
| 440.00 | 34.50 | 37.00 | 35.75 | 52.31 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.27 | -0.76 | 0.01 | -0.12 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 450.00 | 42.30 | 45.70 | 44.00 | 60.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.27 | -0.82 | 0.01 | -0.11 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 460.00 | 51.10 | 54.00 | 52.55 | 27.10 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.26 | -0.87 | 0.01 | -0.09 | 4/8/2026 | 5/27/2026 3:59:22 PM EST |
| 470.00 | 60.40 | 63.00 | 61.70 | 40.12 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.33 | -0.90 | 0.00 | -0.07 | 5/5/2026 | 5/27/2026 3:59:22 PM EST |
| 480.00 | 69.90 | 72.50 | 71.20 | 50.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.34 | -0.92 | 0.00 | -0.07 | 4/27/2026 | 5/27/2026 3:59:22 PM EST |
| 490.00 | 79.50 | 82.50 | 81.00 | 100.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.04 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 500.00 | 89.30 | 92.80 | 91.05 | 86.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.04 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 510.00 | 99.20 | 103.20 | 101.20 | % | 0.20 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 5/27/2026 3:59:22 PM EST | |||
| 520.00 | 109.10 | 113.50 | 111.30 | 106.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/27/2026 3:59:22 PM EST |
| 530.00 | 119.10 | 123.20 | 121.15 | 100.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 5/27/2026 3:59:22 PM EST |
| 540.00 | 129.00 | 133.40 | 131.20 | 110.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 5/27/2026 3:59:22 PM EST |
| 550.00 | 139.00 | 143.40 | 141.20 | 122.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/27/2026 3:59:22 PM EST |
| 560.00 | 149.00 | 153.40 | 151.20 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 570.00 | 159.00 | 163.40 | 161.20 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 580.00 | 169.00 | 173.40 | 171.20 | 150.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/27/2026 3:59:22 PM EST |
| 590.00 | 179.00 | 183.40 | 181.20 | 160.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/27/2026 3:59:22 PM EST |
| 600.00 | 189.00 | 193.40 | 191.20 | 170.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/27/2026 3:59:22 PM EST |
| 610.00 | 199.00 | 203.40 | 201.20 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 620.00 | 209.00 | 213.40 | 211.20 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 630.00 | 219.00 | 223.40 | 221.20 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 640.00 | 229.00 | 233.40 | 231.20 | % | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 650.00 | 239.00 | 243.40 | 241.20 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 660.00 | 249.00 | 253.40 | 251.20 | % | 0.38 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 670.00 | 259.00 | 263.40 | 261.20 | % | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 680.00 | 269.00 | 273.40 | 271.20 | % | 0.40 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 690.00 | 279.00 | 283.40 | 281.20 | % | 0.41 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST | |||
| 700.00 | 289.00 | 293.40 | 291.20 | % | 0.42 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:22 PM EST |