Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $423.80 as of 7/27/2026 8:28:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 153.50 | 157.90 | 155.70 | % | 0.58 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 280.00 | 143.60 | 148.00 | 145.80 | % | 0.52 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 290.00 | 134.10 | 138.10 | 136.10 | % | 0.47 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 300.00 | 124.00 | 128.20 | 126.10 | % | 0.42 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 310.00 | 114.50 | 118.50 | 116.50 | % | 0.38 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 320.00 | 104.50 | 108.80 | 106.65 | % | 0.33 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 330.00 | 95.20 | 99.10 | 97.15 | % | 0.29 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.10 | 7/27/2026 3:59:58 PM EST | |||
| 340.00 | 86.70 | 89.50 | 88.10 | % | 0.26 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 350.00 | 77.20 | 80.10 | 78.65 | % | 0.22 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.13 | 7/27/2026 3:59:58 PM EST | |||
| 360.00 | 68.00 | 70.80 | 69.40 | % | 0.19 | 0 | 0 | 0.38 | 0.88 | 0.00 | -0.15 | 7/27/2026 3:59:58 PM EST | |||
| 370.00 | 59.00 | 62.00 | 60.50 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.37 | 0.85 | 0.00 | -0.16 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 380.00 | 50.40 | 53.10 | 51.75 | 34.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.35 | 0.81 | 0.00 | -0.17 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 390.00 | 42.70 | 44.30 | 43.50 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.01 | -0.19 | 7/27/2026 3:59:58 PM EST | |||
| 400.00 | 34.30 | 37.00 | 35.65 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.32 | 0.71 | 0.01 | -0.20 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 410.00 | 27.50 | 30.40 | 28.95 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.31 | 0.65 | 0.01 | -0.20 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 420.00 | 22.30 | 24.50 | 23.40 | 20.84 | +7.14 | +52.12% | 0.06 | 2 | 24 | 0.31 | 0.58 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 430.00 | 17.50 | 19.30 | 18.40 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.31 | 0.49 | 0.01 | -0.20 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 440.00 | 13.20 | 14.70 | 13.95 | 12.46 | +5.71 | +84.60% | 0.03 | 1 | 2 | 0.30 | 0.41 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 450.00 | 9.80 | 11.40 | 10.60 | 11.10 | +4.95 | +80.49% | 0.02 | 18 | 4 | 0.30 | 0.34 | 0.01 | -0.18 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 460.00 | 7.20 | 8.50 | 7.85 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.30 | 0.27 | 0.01 | -0.16 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 470.00 | 5.20 | 6.30 | 5.75 | 5.90 | +3.35 | +131.38% | 0.01 | 1 | 1 | 0.30 | 0.21 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 480.00 | 3.60 | 4.60 | 4.10 | 4.70 | % | 0.01 | 71 | 0 | 0.30 | 0.16 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 490.00 | 2.50 | 3.30 | 2.90 | 2.80 | % | 0.01 | 1 | 0 | 0.30 | 0.13 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 500.00 | 0.75 | 2.45 | 1.60 | 1.81 | % | 0.00 | 2 | 0 | 0.28 | 0.10 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 510.00 | 0.40 | 1.80 | 1.10 | 1.16 | % | 0.00 | 2 | 0 | 0.28 | 0.08 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 520.00 | 0.40 | 4.00 | 2.20 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 320.00 | 0.35 | 3.90 | 2.13 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.04 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 330.00 | 0.20 | 4.00 | 2.10 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.10 | 7/27/2026 3:59:58 PM EST | |||
| 340.00 | 1.25 | 4.20 | 2.73 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.07 | 0.00 | -0.11 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 350.00 | 1.30 | 4.00 | 2.65 | 1.95 | -0.45 | -18.75% | 0.01 | 2 | 4 | 0.39 | -0.10 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 360.00 | 1.40 | 4.90 | 3.15 | 2.70 | -0.53 | -16.41% | 0.01 | 3 | 5 | 0.36 | -0.12 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 370.00 | 3.60 | 4.30 | 3.95 | 3.70 | -1.15 | -23.72% | 0.01 | 2 | 21 | 0.35 | -0.15 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 380.00 | 5.00 | 5.80 | 5.40 | 8.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.19 | 0.00 | -0.17 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 390.00 | 6.60 | 7.80 | 7.20 | 7.55 | -3.45 | -31.37% | 0.02 | 1 | 1 | 0.33 | -0.23 | 0.01 | -0.19 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 400.00 | 9.10 | 10.70 | 9.90 | 10.05 | -5.85 | -36.80% | 0.02 | 1 | 1 | 0.33 | -0.29 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 410.00 | 11.80 | 14.00 | 12.90 | 19.20 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.32 | -0.35 | 0.01 | -0.20 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 420.00 | 16.30 | 18.50 | 17.40 | 18.00 | -3.60 | -16.67% | 0.04 | 1 | 16 | 0.32 | -0.42 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 430.00 | 20.00 | 22.90 | 21.45 | 21.90 | -2.90 | -11.70% | 0.05 | 4 | 3 | 0.30 | -0.51 | 0.01 | -0.20 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 440.00 | 25.80 | 28.50 | 27.15 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.01 | -0.19 | 7/27/2026 3:59:58 PM EST | |||
| 450.00 | 33.00 | 35.70 | 34.35 | % | 0.08 | 0 | 0 | 0.31 | -0.66 | 0.01 | -0.18 | 7/27/2026 3:59:58 PM EST | |||
| 460.00 | 40.60 | 42.80 | 41.70 | % | 0.09 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.16 | 7/27/2026 3:59:58 PM EST | |||
| 470.00 | 48.00 | 51.00 | 49.50 | % | 0.11 | 0 | 0 | 0.31 | -0.79 | 0.01 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 480.00 | 56.50 | 59.50 | 58.00 | % | 0.12 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.12 | 7/27/2026 3:59:58 PM EST | |||
| 490.00 | 65.50 | 68.40 | 66.95 | % | 0.14 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.10 | 7/27/2026 3:59:58 PM EST | |||
| 500.00 | 74.90 | 77.70 | 76.30 | % | 0.15 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 510.00 | 84.50 | 87.30 | 85.90 | % | 0.17 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 520.00 | 93.80 | 98.50 | 96.15 | % | 0.18 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 530.00 | 104.00 | 108.00 | 106.00 | % | 0.20 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 540.00 | 113.90 | 117.90 | 115.90 | % | 0.21 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 550.00 | 123.90 | 128.00 | 125.95 | % | 0.23 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST |