Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $455.79 as of 9/18/2026 7:54:24 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 | 188.10 | 191.60 | 189.85 | % | 0.70 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 280.00 | 178.10 | 181.60 | 179.85 | % | 0.64 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 290.00 | 168.20 | 171.50 | 169.85 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 300.00 | 158.20 | 161.70 | 159.95 | 186.40 | 0.00 | 0.00% | 0.53 | 0 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 310.00 | 148.30 | 151.70 | 150.00 | % | 0.48 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 320.00 | 138.30 | 142.00 | 140.15 | 90.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/18/2026 4:00:04 PM EST |
| 330.00 | 128.30 | 132.20 | 130.25 | 162.43 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 340.00 | 118.40 | 122.10 | 120.25 | 141.64 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:04 PM EST |
| 350.00 | 108.50 | 111.90 | 110.20 | 85.00 | 0.00 | 0.00% | 0.31 | 0 | 18 | 0.64 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/18/2026 4:00:04 PM EST |
| 360.00 | 98.40 | 102.30 | 100.35 | 113.48 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.59 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 370.00 | 88.50 | 92.30 | 90.40 | 51.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 9/18/2026 4:00:04 PM EST |
| 380.00 | 78.60 | 81.50 | 80.05 | 109.79 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.44 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 390.00 | 68.90 | 71.60 | 70.25 | 82.00 | 0.00 | 0.00% | 0.18 | 0 | 28 | 0.40 | 0.99 | 0.00 | -0.05 | 8/18/2026 | 9/18/2026 4:00:04 PM EST |
| 400.00 | 58.90 | 61.80 | 60.35 | 88.40 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.36 | 0.98 | 0.00 | -0.07 | 9/2/2026 | 9/18/2026 4:00:04 PM EST |
| 410.00 | 49.30 | 52.40 | 50.85 | 64.32 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.33 | 0.96 | 0.00 | -0.09 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 420.00 | 39.80 | 42.50 | 41.15 | 48.60 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.29 | 0.93 | 0.00 | -0.12 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 430.00 | 30.60 | 33.70 | 32.15 | 41.00 | 0.00 | 0.00% | 0.07 | 0 | 225 | 0.27 | 0.86 | 0.01 | -0.16 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 440.00 | 22.10 | 25.50 | 23.80 | 40.00 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.22 | 0.77 | 0.01 | -0.18 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 450.00 | 14.70 | 17.80 | 16.25 | 18.20 | +1.20 | +7.06% | 0.04 | 58 | 98 | 0.21 | 0.65 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 460.00 | 9.10 | 11.90 | 10.50 | 11.40 | -0.65 | -5.40% | 0.02 | 35 | 233 | 0.21 | 0.50 | 0.02 | -0.20 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 470.00 | 5.40 | 7.00 | 6.20 | 9.66 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.21 | 0.35 | 0.01 | -0.18 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 480.00 | 2.40 | 4.00 | 3.20 | 4.31 | -4.43 | -50.69% | 0.01 | 6 | 171 | 0.20 | 0.23 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 490.00 | 1.50 | 2.10 | 1.80 | 1.50 | -0.64 | -29.91% | 0.00 | 1 | 207 | 0.21 | 0.14 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 500.00 | 0.60 | 1.20 | 0.90 | 1.06 | -1.14 | -51.82% | 0.00 | 5 | 589 | 0.21 | 0.08 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.24 | 0.05 | 0.00 | -0.05 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.60 | 0.30 | 0.31 | -0.42 | -57.54% | 0.00 | 5 | 234 | 0.26 | 0.02 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 4.70 | 2.35 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 3.00 | 1.50 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.46 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 5.00 | 2.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 2.55 | 1.28 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 5.00 | 2.50 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 600.00 | 0.00 | 5.00 | 2.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 5.00 | 2.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/18/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 5.00 | 2.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:04 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 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 3.60 | 1.80 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/18/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 9/18/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 3.40 | 1.70 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/18/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/18/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/18/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 3.00 | 1.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 2.60 | 1.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 3.90 | 1.95 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 2.70 | 1.35 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.53 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.03 | -6.98% | 0.00 | 19 | 120 | 0.40 | -0.01 | 0.00 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.39 | -0.18 | -31.58% | 0.00 | 2 | 96 | 0.29 | -0.02 | 0.00 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 410.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.38 | -33.63% | 0.00 | 3 | 113 | 0.26 | -0.04 | 0.00 | -0.09 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 1.35 | 0.68 | 1.30 | -0.14 | -9.73% | 0.00 | 1 | 43 | 0.27 | -0.07 | 0.00 | -0.12 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 430.00 | 1.55 | 2.20 | 1.88 | 2.19 | -0.25 | -10.25% | 0.00 | 65 | 151 | 0.22 | -0.14 | 0.01 | -0.16 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 440.00 | 2.95 | 4.20 | 3.58 | 3.85 | +1.20 | +45.29% | 0.01 | 4 | 93 | 0.21 | -0.23 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 450.00 | 5.50 | 6.70 | 6.10 | 6.60 | -0.60 | -8.34% | 0.01 | 4 | 232 | 0.20 | -0.35 | 0.01 | -0.20 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 460.00 | 9.20 | 12.30 | 10.75 | 11.74 | +0.71 | +6.44% | 0.02 | 1 | 82 | 0.21 | -0.50 | 0.02 | -0.20 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 470.00 | 15.60 | 18.30 | 16.95 | 15.20 | +2.72 | +21.80% | 0.04 | 4 | 77 | 0.21 | -0.65 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 480.00 | 22.80 | 25.50 | 24.15 | 22.90 | +9.70 | +73.49% | 0.05 | 1 | 29 | 0.20 | -0.77 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 490.00 | 31.30 | 34.00 | 32.65 | 29.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.18 | -0.86 | 0.01 | -0.11 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 500.00 | 40.40 | 43.20 | 41.80 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.29 | -0.92 | 0.01 | -0.07 | 8/26/2026 | 9/18/2026 4:00:04 PM EST |
| 510.00 | 49.80 | 53.00 | 51.40 | % | 0.10 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.05 | 9/18/2026 4:00:04 PM EST | |||
| 520.00 | 60.20 | 62.80 | 61.50 | % | 0.12 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.03 | 9/18/2026 4:00:04 PM EST | |||
| 530.00 | 70.20 | 72.90 | 71.55 | 116.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 9/18/2026 4:00:04 PM EST |
| 540.00 | 79.20 | 83.00 | 81.10 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 550.00 | 89.40 | 92.90 | 91.15 | 69.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:04 PM EST |
| 560.00 | 99.40 | 102.90 | 101.15 | 170.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 9/18/2026 4:00:04 PM EST |
| 570.00 | 109.40 | 112.90 | 111.15 | 165.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 9/18/2026 4:00:04 PM EST |
| 580.00 | 119.20 | 122.90 | 121.05 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 590.00 | 129.40 | 132.90 | 131.15 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 600.00 | 139.40 | 142.90 | 141.15 | % | 0.24 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 610.00 | 149.20 | 152.90 | 151.05 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 620.00 | 159.40 | 162.90 | 161.15 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |