Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $375.69 as of 12/3/2025 8:35:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 164.30 | 167.40 | 165.85 | % | 0.79 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 220.00 | 153.80 | 157.40 | 155.60 | % | 0.71 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 230.00 | 143.80 | 147.40 | 145.60 | % | 0.63 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 240.00 | 133.90 | 137.50 | 135.70 | % | 0.57 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 250.00 | 123.90 | 127.50 | 125.70 | % | 0.50 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 260.00 | 114.40 | 117.40 | 115.90 | % | 0.45 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 270.00 | 103.90 | 107.50 | 105.70 | % | 0.39 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 280.00 | 93.90 | 97.50 | 95.70 | 206.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 4:00:01 PM EST |
| 290.00 | 84.40 | 87.50 | 85.95 | 145.49 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 4:00:01 PM EST |
| 300.00 | 74.70 | 77.40 | 76.05 | 78.00 | -20.94 | -21.17% | 0.25 | 1 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 310.00 | 64.90 | 67.50 | 66.20 | % | 0.21 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 320.00 | 54.60 | 57.40 | 56.00 | 125.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:01 PM EST |
| 330.00 | 45.00 | 47.50 | 46.25 | 43.05 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 340.00 | 35.20 | 37.70 | 36.45 | 32.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.41 | 0.97 | 0.00 | -0.11 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 350.00 | 25.10 | 28.10 | 26.60 | 22.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.92 | 0.01 | -0.14 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 360.00 | 16.70 | 19.30 | 18.00 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.81 | 0.01 | -0.20 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 370.00 | 8.60 | 11.80 | 10.20 | 11.99 | +0.99 | +9.00% | 0.03 | 1 | 95 | 0.23 | 0.63 | 0.02 | -0.22 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 380.00 | 2.80 | 5.50 | 4.15 | 5.00 | -1.01 | -16.81% | 0.01 | 6 | 233 | 0.20 | 0.39 | 0.02 | -0.20 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 390.00 | 1.60 | 2.25 | 1.93 | 1.60 | -0.70 | -30.44% | 0.00 | 5 | 150 | 0.22 | 0.18 | 0.02 | -0.13 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 400.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.00 | 23 | 58 | 0.22 | 0.06 | 0.01 | -0.06 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 410.00 | 0.05 | 0.60 | 0.33 | 0.25 | +0.15 | +150.00% | 0.00 | 4 | 62 | 0.24 | 0.02 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.31 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 3.40 | 1.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.78 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 2.70 | 1.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 3.40 | 1.70 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.56 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 2.70 | 1.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 1.70 | 0.85 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 2.50 | 1.25 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/3/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 2.90 | 1.45 | 3.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 2.70 | 1.35 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 12/3/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/3/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 12/3/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/3/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/3/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 4.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/3/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 980 | 1,071 | 0.25 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 340.00 | 0.05 | 0.85 | 0.45 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 42 | 0.27 | -0.03 | 0.00 | -0.11 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 350.00 | 0.30 | 2.20 | 1.25 | 1.02 | +0.37 | +56.93% | 0.00 | 7 | 96 | 0.28 | -0.08 | 0.01 | -0.14 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 360.00 | 1.75 | 2.55 | 2.15 | 2.60 | +0.60 | +30.00% | 0.01 | 1,051 | 1,091 | 0.25 | -0.19 | 0.01 | -0.20 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 370.00 | 3.40 | 6.40 | 4.90 | 4.30 | -0.60 | -12.25% | 0.01 | 14 | 140 | 0.24 | -0.37 | 0.02 | -0.22 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 380.00 | 8.70 | 10.40 | 9.55 | 9.30 | +0.50 | +5.69% | 0.03 | 8 | 88 | 0.21 | -0.61 | 0.02 | -0.20 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 390.00 | 15.50 | 18.30 | 16.90 | 15.87 | -6.64 | -29.50% | 0.04 | 1 | 56 | 0.27 | -0.82 | 0.02 | -0.13 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 400.00 | 24.30 | 26.80 | 25.55 | 24.83 | -5.27 | -17.51% | 0.06 | 1 | 42 | 0.24 | -0.94 | 0.01 | -0.06 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 410.00 | 33.90 | 36.70 | 35.30 | 41.51 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.28 | -0.98 | 0.00 | -0.02 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 420.00 | 43.50 | 46.60 | 45.05 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 12/3/2025 4:00:01 PM EST |
| 430.00 | 53.40 | 56.70 | 55.05 | 59.87 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.44 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 440.00 | 63.50 | 66.50 | 65.00 | 70.03 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.48 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 450.00 | 73.40 | 77.00 | 75.20 | 57.75 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.59 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:01 PM EST |
| 460.00 | 83.40 | 87.00 | 85.20 | 67.23 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.66 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:01 PM EST |
| 470.00 | 93.40 | 97.00 | 95.20 | 59.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:01 PM EST |
| 480.00 | 103.30 | 106.50 | 104.90 | 65.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:01 PM EST |
| 490.00 | 113.20 | 116.90 | 115.05 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 500.00 | 123.20 | 126.90 | 125.05 | % | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 510.00 | 133.30 | 136.90 | 135.10 | 141.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 520.00 | 143.30 | 146.90 | 145.10 | 151.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 530.00 | 153.30 | 156.90 | 155.10 | 128.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 4:00:01 PM EST |
| 540.00 | 163.20 | 166.40 | 164.80 | 138.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 4:00:01 PM EST |
| 550.00 | 173.20 | 176.80 | 175.00 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 560.00 | 183.10 | 186.30 | 184.70 | 191.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 570.00 | 193.20 | 196.80 | 195.00 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 580.00 | 203.20 | 206.80 | 205.00 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 590.00 | 213.20 | 216.80 | 215.00 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 600.00 | 223.20 | 226.80 | 225.00 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 620.00 | 243.00 | 246.70 | 244.85 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 640.00 | 263.10 | 266.70 | 264.90 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 660.00 | 283.10 | 286.20 | 284.65 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 680.00 | 303.00 | 306.20 | 304.60 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |