Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $470.20 as of 8/13/2025 9:01:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 273.30 | 276.00 | 274.65 | % | 1.41 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 200.00 | 268.40 | 271.10 | 269.75 | % | 1.35 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 210.00 | 258.50 | 261.00 | 259.75 | % | 1.24 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 220.00 | 248.90 | 251.00 | 249.95 | % | 1.14 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 230.00 | 238.70 | 241.50 | 240.10 | % | 1.04 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 228.40 | 231.10 | 229.75 | % | 0.96 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 250.00 | 218.90 | 221.00 | 219.95 | % | 0.88 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 208.40 | 211.00 | 209.70 | % | 0.81 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 198.30 | 201.50 | 199.90 | 151.94 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 3:59:57 PM EST |
| 280.00 | 188.50 | 191.00 | 189.75 | % | 0.68 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 290.00 | 178.70 | 181.10 | 179.90 | 127.30 | 0.00 | 0.00% | 0.62 | 0 | 4 | 3.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:57 PM EST |
| 300.00 | 168.60 | 171.50 | 170.05 | % | 0.57 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 310.00 | 159.10 | 161.20 | 160.15 | % | 0.52 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 320.00 | 148.60 | 151.60 | 150.10 | % | 0.47 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 330.00 | 138.40 | 141.30 | 139.85 | % | 0.42 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 340.00 | 128.90 | 131.60 | 130.25 | % | 0.38 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 350.00 | 118.60 | 121.20 | 119.90 | % | 0.34 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 360.00 | 109.20 | 111.30 | 110.25 | 81.95 | 0.00 | 0.00% | 0.31 | 0 | 12 | 2.17 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 8/13/2025 3:59:57 PM EST |
| 370.00 | 98.40 | 101.80 | 100.10 | 85.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 380.00 | 89.70 | 91.10 | 90.40 | 62.70 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.73 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 390.00 | 78.70 | 81.10 | 79.90 | 32.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:57 PM EST |
| 400.00 | 68.50 | 71.30 | 69.90 | 56.58 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.55 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 410.00 | 58.50 | 61.60 | 60.05 | 44.90 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 420.00 | 48.70 | 51.90 | 50.30 | 35.60 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.21 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 430.00 | 39.20 | 41.50 | 40.35 | 40.40 | +1.40 | +3.59% | 0.09 | 5 | 277 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 440.00 | 29.60 | 31.90 | 30.75 | 32.00 | -0.80 | -2.44% | 0.07 | 2 | 235 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 450.00 | 19.60 | 21.70 | 20.65 | 20.00 | -2.30 | -10.32% | 0.05 | 6 | 182 | 0.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 460.00 | 9.80 | 11.80 | 10.80 | 9.03 | -4.97 | -35.50% | 0.02 | 1 | 189 | 0.41 | 0.99 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 470.00 | 1.75 | 2.95 | 2.35 | 2.70 | -0.87 | -24.37% | 0.01 | 13 | 161 | 0.21 | 0.45 | 0.07 | -0.44 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 480.00 | 0.00 | 0.65 | 0.33 | 0.19 | -0.31 | -62.00% | 0.00 | 19 | 90 | 0.27 | 0.03 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 490.00 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/13/2025 3:59:57 PM EST |
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 8/13/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 8/13/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 8/13/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 2.15 | 1.08 | 4.19 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.35 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 8/13/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 8/13/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 8/13/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 754 | 3.24 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 1.10 | 0.55 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 831 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.09 | -56.25% | 0.00 | 11 | 931 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 430.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.06 | -75.00% | 0.00 | 10 | 106 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 460.00 | 0.00 | 1.10 | 0.55 | 0.40 | +0.10 | +33.34% | 0.00 | 6 | 27 | 0.31 | -0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 470.00 | 1.55 | 4.30 | 2.93 | 3.00 | +0.90 | +42.86% | 0.01 | 8 | 7 | 0.16 | -0.55 | 0.07 | -0.44 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 480.00 | 8.40 | 11.80 | 10.10 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.36 | -0.97 | 0.02 | -0.11 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 490.00 | 18.60 | 21.80 | 20.20 | 24.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:57 PM EST |
| 500.00 | 28.80 | 31.80 | 30.30 | % | 0.06 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 510.00 | 38.60 | 41.60 | 40.10 | 105.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:57 PM EST |
| 520.00 | 48.70 | 51.80 | 50.25 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 530.00 | 59.00 | 61.80 | 60.40 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 540.00 | 68.70 | 71.70 | 70.20 | 110.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/13/2025 3:59:57 PM EST |
| 550.00 | 79.10 | 81.80 | 80.45 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 560.00 | 89.10 | 91.60 | 90.35 | % | 0.16 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 580.00 | 108.90 | 111.70 | 110.30 | % | 0.19 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 600.00 | 128.00 | 131.70 | 129.85 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 620.00 | 148.40 | 151.80 | 150.10 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 640.00 | 169.00 | 171.70 | 170.35 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 660.00 | 188.80 | 191.80 | 190.30 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |