Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $423.80 as of 7/28/2026 3:11:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 179.50 | 183.80 | 181.65 | % | 0.70 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:06 PM EST | |||
| 270.00 | 169.60 | 173.90 | 171.75 | % | 0.64 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:06 PM EST | |||
| 280.00 | 159.60 | 164.00 | 161.80 | % | 0.58 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:06 PM EST | |||
| 290.00 | 149.60 | 154.00 | 151.80 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:06 PM EST | |||
| 300.00 | 139.80 | 144.10 | 141.95 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:59:06 PM EST | |||
| 310.00 | 129.80 | 134.20 | 132.00 | % | 0.43 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 7/28/2026 2:59:06 PM EST | |||
| 320.00 | 120.00 | 124.30 | 122.15 | % | 0.38 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 7/28/2026 2:59:06 PM EST | |||
| 330.00 | 110.00 | 114.40 | 112.20 | % | 0.34 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.05 | 7/28/2026 2:59:06 PM EST | |||
| 340.00 | 100.50 | 104.50 | 102.50 | 66.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.06 | 7/21/2026 | 7/28/2026 2:59:06 PM EST |
| 350.00 | 90.50 | 94.60 | 92.55 | % | 0.26 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.10 | 7/28/2026 2:59:06 PM EST | |||
| 360.00 | 81.00 | 84.90 | 82.95 | % | 0.23 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.15 | 7/28/2026 2:59:06 PM EST | |||
| 370.00 | 71.20 | 75.20 | 73.20 | % | 0.20 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.18 | 7/28/2026 2:59:06 PM EST | |||
| 380.00 | 61.80 | 65.70 | 63.75 | 32.93 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.41 | 0.92 | 0.00 | -0.20 | 7/21/2026 | 7/28/2026 2:59:06 PM EST |
| 390.00 | 52.80 | 55.80 | 54.30 | % | 0.14 | 0 | 0 | 0.39 | 0.89 | 0.00 | -0.23 | 7/28/2026 2:59:06 PM EST | |||
| 400.00 | 44.20 | 47.00 | 45.60 | 19.20 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.39 | 0.86 | 0.01 | -0.24 | 7/21/2026 | 7/28/2026 2:59:06 PM EST |
| 410.00 | 35.80 | 38.00 | 36.90 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.37 | 0.81 | 0.01 | -0.26 | 7/24/2026 | 7/28/2026 2:59:06 PM EST |
| 420.00 | 27.90 | 30.60 | 29.25 | 30.00 | +10.90 | +57.07% | 0.07 | 6 | 306 | 0.37 | 0.74 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 430.00 | 22.50 | 24.20 | 23.35 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 157 | 0.36 | 0.65 | 0.01 | -0.32 | 7/27/2026 | 7/28/2026 2:59:06 PM EST |
| 440.00 | 16.50 | 18.20 | 17.35 | 16.55 | +6.05 | +57.62% | 0.04 | 7 | 592 | 0.36 | 0.54 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 450.00 | 12.00 | 13.50 | 12.75 | 13.12 | +6.22 | +90.15% | 0.03 | 1 | 208 | 0.36 | 0.44 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 460.00 | 8.10 | 9.50 | 8.80 | 9.22 | +4.47 | +94.11% | 0.02 | 72 | 136 | 0.35 | 0.36 | 0.01 | -0.35 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 470.00 | 5.30 | 6.30 | 5.80 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.34 | 0.29 | 0.01 | -0.34 | 7/27/2026 | 7/28/2026 2:59:06 PM EST |
| 480.00 | 2.75 | 4.30 | 3.53 | 3.94 | +2.90 | +278.85% | 0.01 | 1 | 18 | 0.35 | 0.24 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 490.00 | 1.85 | 2.65 | 2.25 | 2.60 | +1.35 | +108.00% | 0.00 | 15 | 21 | 0.32 | 0.21 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 500.00 | 0.85 | 3.50 | 2.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | 0.17 | 0.00 | -0.28 | 7/20/2026 | 7/28/2026 2:59:06 PM EST |
| 510.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.37 | 0.14 | 0.00 | -0.26 | 7/28/2026 2:59:06 PM EST | |||
| 520.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.23 | 7/28/2026 2:59:06 PM EST | |||
| 530.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.13 | 7/21/2026 | 7/28/2026 2:59:06 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.10 | 7/28/2026 2:59:06 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.08 | 7/28/2026 2:59:06 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 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:06 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:59:06 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 2:59:06 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 2:59:06 PM EST |
| 300.00 | 0.10 | 2.60 | 1.35 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 2:59:06 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/28/2026 2:59:06 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 2:59:06 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.93 | 0.00 | 0.00 | -0.05 | 7/20/2026 | 7/28/2026 2:59:06 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.86 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/28/2026 2:59:06 PM EST |
| 350.00 | 0.00 | 1.60 | 0.80 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | -0.02 | 0.00 | -0.10 | 7/21/2026 | 7/28/2026 2:59:06 PM EST |
| 360.00 | 0.55 | 1.90 | 1.23 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.50 | -0.05 | 0.00 | -0.15 | 7/24/2026 | 7/28/2026 2:59:06 PM EST |
| 370.00 | 0.65 | 2.35 | 1.50 | 1.49 | -0.21 | -12.36% | 0.00 | 4 | 289 | 0.46 | -0.06 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 380.00 | 1.05 | 2.40 | 1.73 | 1.93 | -0.72 | -27.17% | 0.00 | 3 | 305 | 0.43 | -0.08 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 390.00 | 1.70 | 2.65 | 2.18 | 2.25 | -2.05 | -47.68% | 0.01 | 1 | 52 | 0.40 | -0.11 | 0.00 | -0.23 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 400.00 | 2.95 | 3.90 | 3.43 | 3.45 | -3.30 | -48.89% | 0.01 | 3 | 158 | 0.38 | -0.14 | 0.01 | -0.24 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 410.00 | 4.50 | 5.70 | 5.10 | 5.26 | -4.74 | -47.40% | 0.01 | 3 | 76 | 0.39 | -0.19 | 0.01 | -0.26 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 420.00 | 6.70 | 8.20 | 7.45 | 9.30 | -4.40 | -32.12% | 0.02 | 2 | 59 | 0.37 | -0.26 | 0.01 | -0.29 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 430.00 | 9.80 | 11.50 | 10.65 | 18.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.37 | -0.35 | 0.01 | -0.32 | 7/27/2026 | 7/28/2026 2:59:06 PM EST |
| 440.00 | 13.70 | 16.20 | 14.95 | 15.60 | -17.20 | -52.44% | 0.03 | 2 | 11 | 0.36 | -0.46 | 0.01 | -0.34 | 7/28/2026 | 7/28/2026 2:59:06 PM EST |
| 450.00 | 19.80 | 21.40 | 20.60 | % | 0.05 | 0 | 0 | 0.36 | -0.56 | 0.01 | -0.35 | 7/28/2026 2:59:06 PM EST | |||
| 460.00 | 24.50 | 27.80 | 26.15 | % | 0.06 | 0 | 0 | 0.34 | -0.64 | 0.01 | -0.35 | 7/28/2026 2:59:06 PM EST | |||
| 470.00 | 32.50 | 34.90 | 33.70 | % | 0.07 | 0 | 0 | 0.33 | -0.71 | 0.01 | -0.34 | 7/28/2026 2:59:06 PM EST | |||
| 480.00 | 40.00 | 43.20 | 41.60 | % | 0.09 | 0 | 0 | 0.34 | -0.76 | 0.01 | -0.32 | 7/28/2026 2:59:06 PM EST | |||
| 490.00 | 48.70 | 52.30 | 50.50 | % | 0.10 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.32 | 7/28/2026 2:59:06 PM EST | |||
| 500.00 | 58.70 | 61.80 | 60.25 | % | 0.12 | 0 | 0 | 0.42 | -0.83 | 0.00 | -0.28 | 7/28/2026 2:59:06 PM EST | |||
| 510.00 | 67.60 | 71.70 | 69.65 | % | 0.14 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.26 | 7/28/2026 2:59:06 PM EST | |||
| 520.00 | 77.50 | 81.50 | 79.50 | % | 0.15 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.23 | 7/28/2026 2:59:06 PM EST | |||
| 530.00 | 87.40 | 91.90 | 89.65 | % | 0.17 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.13 | 7/28/2026 2:59:06 PM EST | |||
| 540.00 | 97.30 | 101.40 | 99.35 | % | 0.18 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.10 | 7/28/2026 2:59:06 PM EST | |||
| 550.00 | 107.30 | 111.50 | 109.40 | % | 0.20 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.08 | 7/28/2026 2:59:06 PM EST |