Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $439.97 as of 8/4/2025 8:57:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 243.20 | 247.40 | 245.30 | % | 1.26 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 200.00 | 238.20 | 242.40 | 240.30 | % | 1.20 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 210.00 | 228.20 | 232.40 | 230.30 | % | 1.10 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 220.00 | 218.20 | 222.70 | 220.45 | % | 1.00 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 230.00 | 208.20 | 212.40 | 210.30 | % | 0.91 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 240.00 | 198.30 | 202.70 | 200.50 | % | 0.84 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 250.00 | 188.30 | 192.30 | 190.30 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 260.00 | 178.30 | 182.30 | 180.30 | % | 0.69 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 270.00 | 168.30 | 172.50 | 170.40 | 151.94 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/4/2025 3:59:58 PM EST |
| 280.00 | 158.40 | 162.40 | 160.40 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 290.00 | 148.30 | 152.50 | 150.40 | 127.30 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/4/2025 3:59:58 PM EST |
| 300.00 | 138.40 | 142.80 | 140.60 | % | 0.47 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 310.00 | 128.40 | 132.60 | 130.50 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 320.00 | 118.40 | 122.60 | 120.50 | % | 0.38 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 330.00 | 108.40 | 112.60 | 110.50 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 340.00 | 98.40 | 102.50 | 100.45 | % | 0.30 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 350.00 | 88.50 | 92.50 | 90.50 | % | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 360.00 | 78.60 | 82.70 | 80.65 | 81.95 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/4/2025 3:59:58 PM EST |
| 370.00 | 68.80 | 72.50 | 70.65 | 107.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.02 | 12/30/2024 | 8/4/2025 3:59:58 PM EST |
| 380.00 | 58.90 | 62.60 | 60.75 | 49.60 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.65 | 0.99 | 0.00 | -0.07 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 390.00 | 49.10 | 52.90 | 51.00 | 32.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.12 | 7/9/2025 | 8/4/2025 3:59:58 PM EST |
| 400.00 | 39.50 | 42.60 | 41.05 | 37.50 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.47 | 0.94 | 0.00 | -0.19 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 410.00 | 30.30 | 33.20 | 31.75 | 29.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.41 | 0.89 | 0.01 | -0.27 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 420.00 | 21.70 | 25.10 | 23.40 | 24.30 | +7.60 | +45.51% | 0.06 | 4 | 57 | 0.32 | 0.80 | 0.01 | -0.37 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 430.00 | 15.10 | 17.40 | 16.25 | 16.71 | +3.01 | +21.98% | 0.04 | 47 | 262 | 0.33 | 0.68 | 0.01 | -0.44 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 440.00 | 9.50 | 10.40 | 9.95 | 10.11 | +1.27 | +14.37% | 0.02 | 16 | 259 | 0.32 | 0.52 | 0.02 | -0.46 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 450.00 | 5.30 | 6.00 | 5.65 | 6.00 | +1.00 | +20.00% | 0.01 | 24 | 148 | 0.31 | 0.36 | 0.02 | -0.42 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 460.00 | 2.25 | 3.20 | 2.73 | 3.00 | +0.80 | +36.37% | 0.01 | 21 | 233 | 0.30 | 0.21 | 0.01 | -0.32 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 470.00 | 1.05 | 2.45 | 1.75 | 1.70 | +0.50 | +41.67% | 0.00 | 1 | 43 | 0.33 | 0.11 | 0.01 | -0.21 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 1.65 | 0.83 | 0.50 | +0.30 | +150.00% | 0.00 | 1 | 38 | 0.33 | 0.05 | 0.00 | -0.12 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.80 | 0.90 | 0.78 | +0.54 | +225.00% | 0.00 | 20 | 24 | 0.48 | 0.02 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 1.60 | 0.80 | 0.72 | -0.04 | -5.27% | 0.00 | 156 | 181 | 0.52 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 1.60 | 0.80 | 0.69 | -1.92 | -73.57% | 0.00 | 33 | 41 | 0.58 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 1.55 | 0.78 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/4/2025 3:59:58 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/4/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/4/2025 3:59:58 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/4/2025 3:59:58 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 8/4/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 2.15 | 1.08 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.19 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 8/4/2025 3:59:58 PM EST |
| 640.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 660.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/4/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/4/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 8/4/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 58 | 0.50 | -0.01 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 390.00 | 0.05 | 0.65 | 0.35 | 0.39 | -0.33 | -45.84% | 0.00 | 42 | 941 | 0.36 | -0.03 | 0.00 | -0.12 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 400.00 | 0.45 | 0.90 | 0.68 | 0.71 | -0.76 | -51.71% | 0.00 | 48 | 1,032 | 0.36 | -0.06 | 0.00 | -0.19 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 410.00 | 1.25 | 1.75 | 1.50 | 1.15 | -1.40 | -54.91% | 0.00 | 3 | 534 | 0.35 | -0.11 | 0.01 | -0.27 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 420.00 | 2.50 | 3.40 | 2.95 | 2.55 | -2.65 | -50.97% | 0.01 | 4 | 131 | 0.34 | -0.20 | 0.01 | -0.37 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 430.00 | 4.80 | 5.80 | 5.30 | 5.38 | -2.22 | -29.22% | 0.01 | 5 | 53 | 0.32 | -0.32 | 0.01 | -0.44 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 440.00 | 8.60 | 10.10 | 9.35 | 8.00 | -11.80 | -59.60% | 0.02 | 8 | 7 | 0.32 | -0.48 | 0.02 | -0.46 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 450.00 | 13.90 | 15.80 | 14.85 | 13.65 | -15.00 | -52.36% | 0.03 | 1 | 12 | 0.30 | -0.64 | 0.02 | -0.42 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 460.00 | 21.10 | 23.90 | 22.50 | 33.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.79 | 0.01 | -0.32 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 470.00 | 29.10 | 33.00 | 31.05 | % | 0.07 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.21 | 8/4/2025 3:59:58 PM EST | |||
| 480.00 | 38.90 | 42.00 | 40.45 | % | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.12 | 8/4/2025 3:59:58 PM EST | |||
| 490.00 | 48.10 | 51.80 | 49.95 | 29.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 11/20/2024 | 8/4/2025 3:59:58 PM EST |
| 500.00 | 58.10 | 61.70 | 59.90 | % | 0.12 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 8/4/2025 3:59:58 PM EST | |||
| 510.00 | 68.10 | 71.80 | 69.95 | 105.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 4/7/2025 | 8/4/2025 3:59:58 PM EST |
| 520.00 | 78.10 | 81.80 | 79.95 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 530.00 | 87.90 | 92.10 | 90.00 | % | 0.17 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 540.00 | 97.90 | 102.10 | 100.00 | 110.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/4/2025 3:59:58 PM EST |
| 550.00 | 108.00 | 112.10 | 110.05 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 560.00 | 117.90 | 122.10 | 120.00 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 580.00 | 137.90 | 142.10 | 140.00 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 600.00 | 158.00 | 162.10 | 160.05 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 620.00 | 178.00 | 182.10 | 180.05 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 640.00 | 198.00 | 202.10 | 200.05 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 660.00 | 218.10 | 222.10 | 220.10 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |