Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $459.00 as of 10/8/2025 4:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 240.70 | 244.30 | 242.50 | % | 1.10 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 230.00 | 230.90 | 234.20 | 232.55 | % | 1.01 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 240.00 | 220.90 | 224.30 | 222.60 | % | 0.93 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 250.00 | 210.90 | 214.20 | 212.55 | % | 0.85 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 260.00 | 200.90 | 204.40 | 202.65 | % | 0.78 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 270.00 | 190.80 | 194.40 | 192.60 | % | 0.71 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 280.00 | 180.80 | 184.40 | 182.60 | % | 0.65 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 290.00 | 170.90 | 174.40 | 172.65 | 153.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/8/2025 3:59:54 PM EST |
| 300.00 | 161.10 | 164.50 | 162.80 | % | 0.54 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 310.00 | 151.00 | 154.30 | 152.65 | % | 0.49 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 320.00 | 141.00 | 144.50 | 142.75 | % | 0.45 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 330.00 | 131.30 | 134.50 | 132.90 | 113.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 10/8/2025 3:59:54 PM EST |
| 340.00 | 120.90 | 124.30 | 122.60 | 135.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 350.00 | 111.00 | 114.50 | 112.75 | 126.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:54 PM EST |
| 360.00 | 100.90 | 104.40 | 102.65 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 370.00 | 91.10 | 94.70 | 92.90 | 55.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:54 PM EST |
| 380.00 | 81.10 | 84.50 | 82.80 | 99.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:54 PM EST |
| 390.00 | 71.00 | 74.60 | 72.80 | 41.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:54 PM EST |
| 400.00 | 61.20 | 64.60 | 62.90 | 55.90 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.65 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 410.00 | 51.20 | 54.70 | 52.95 | 60.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 10/8/2025 3:59:54 PM EST |
| 420.00 | 41.40 | 44.00 | 42.70 | 44.85 | +6.37 | +16.56% | 0.10 | 3 | 51 | 0.41 | 0.98 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 430.00 | 31.40 | 34.90 | 33.15 | 35.00 | +6.17 | +21.41% | 0.08 | 3 | 50 | 0.33 | 0.98 | 0.00 | -0.17 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 440.00 | 21.80 | 25.30 | 23.55 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.34 | 0.90 | 0.01 | -0.30 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 450.00 | 13.30 | 15.80 | 14.55 | 14.10 | +3.66 | +35.06% | 0.03 | 3 | 91 | 0.26 | 0.81 | 0.02 | -0.35 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 460.00 | 6.90 | 8.90 | 7.90 | 9.38 | +4.88 | +108.45% | 0.02 | 8 | 34 | 0.20 | 0.60 | 0.03 | -0.40 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 470.00 | 1.55 | 3.60 | 2.58 | 2.85 | +0.85 | +42.50% | 0.01 | 4 | 279 | 0.17 | 0.33 | 0.03 | -0.32 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 480.00 | 0.80 | 1.10 | 0.95 | 0.95 | +0.20 | +26.67% | 0.00 | 9 | 189 | 0.20 | 0.12 | 0.01 | -0.16 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.60 | 0.30 | 0.56 | +0.16 | +40.00% | 0.00 | 3 | 38 | 0.25 | 0.03 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.31 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 56 | 0.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 550.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 560.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 570.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.67 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 1.20 | 0.60 | 0.15 | -0.53 | -77.95% | 0.00 | 2 | 50 | 0.54 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.34 | -53.13% | 0.00 | 1 | 227 | 0.35 | -0.02 | 0.00 | -0.13 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | -0.02 | 0.00 | -0.17 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 440.00 | 0.30 | 0.95 | 0.63 | 0.80 | -2.17 | -73.07% | 0.00 | 1 | 129 | 0.23 | -0.10 | 0.01 | -0.30 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 450.00 | 1.25 | 2.25 | 1.75 | 1.30 | -2.50 | -65.79% | 0.00 | 1 | 62 | 0.22 | -0.19 | 0.02 | -0.35 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 460.00 | 3.30 | 5.40 | 4.35 | 3.70 | -6.80 | -64.77% | 0.01 | 11 | 94 | 0.20 | -0.40 | 0.03 | -0.40 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 470.00 | 9.00 | 12.20 | 10.60 | 17.78 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.23 | -0.67 | 0.03 | -0.32 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 480.00 | 16.40 | 19.80 | 18.10 | 10.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.88 | 0.01 | -0.16 | 9/16/2025 | 10/8/2025 3:59:54 PM EST |
| 490.00 | 26.10 | 29.20 | 27.65 | 19.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.05 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 500.00 | 36.30 | 39.50 | 37.90 | % | 0.08 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:54 PM EST | |||
| 510.00 | 46.10 | 49.50 | 47.80 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 520.00 | 56.70 | 59.30 | 58.00 | 118.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:54 PM EST |
| 530.00 | 66.20 | 69.60 | 67.90 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 540.00 | 76.20 | 79.60 | 77.90 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 550.00 | 86.10 | 89.60 | 87.85 | % | 0.16 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 560.00 | 96.10 | 99.60 | 97.85 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 570.00 | 106.00 | 109.60 | 107.80 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 580.00 | 116.00 | 119.60 | 117.80 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 600.00 | 136.10 | 139.60 | 137.85 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 620.00 | 156.10 | 159.60 | 157.85 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |