Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $400.70 as of 6/18/2026 2:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 164.40 | 168.10 | 166.25 | 167.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 4:00:00 PM EST |
| 240.00 | 154.60 | 158.20 | 156.40 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 250.00 | 144.60 | 148.20 | 146.40 | 166.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 260.00 | 134.50 | 138.30 | 136.40 | % | 0.52 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 270.00 | 124.80 | 128.40 | 126.60 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 280.00 | 114.90 | 118.50 | 116.70 | % | 0.42 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 290.00 | 104.60 | 108.50 | 106.55 | % | 0.37 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 300.00 | 95.20 | 98.70 | 96.95 | % | 0.32 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 310.00 | 84.90 | 88.90 | 86.90 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 6/18/2026 4:00:00 PM EST | |||
| 320.00 | 75.00 | 79.00 | 77.00 | % | 0.24 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.05 | 6/18/2026 4:00:00 PM EST | |||
| 330.00 | 65.80 | 69.00 | 67.40 | % | 0.20 | 0 | 3 | 0.54 | 0.98 | 0.00 | -0.07 | 6/18/2026 4:00:00 PM EST | |||
| 340.00 | 55.50 | 59.50 | 57.50 | % | 0.17 | 0 | 1 | 0.39 | 0.96 | 0.00 | -0.09 | 6/18/2026 4:00:00 PM EST | |||
| 350.00 | 46.00 | 50.00 | 48.00 | 55.10 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.38 | 0.92 | 0.00 | -0.12 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 360.00 | 38.10 | 40.50 | 39.30 | 58.77 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.33 | 0.87 | 0.01 | -0.15 | 6/2/2026 | 6/18/2026 4:00:00 PM EST |
| 370.00 | 28.80 | 31.60 | 30.20 | 37.08 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.29 | 0.81 | 0.01 | -0.18 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 380.00 | 21.00 | 23.90 | 22.45 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.28 | 0.72 | 0.01 | -0.21 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 390.00 | 14.40 | 16.70 | 15.55 | 16.80 | -14.90 | -47.01% | 0.04 | 199 | 44 | 0.27 | 0.61 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 400.00 | 9.20 | 11.90 | 10.55 | 9.80 | -11.70 | -54.42% | 0.03 | 6 | 81 | 0.27 | 0.47 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 410.00 | 5.30 | 7.50 | 6.40 | 6.25 | -2.29 | -26.82% | 0.02 | 5 | 98 | 0.26 | 0.35 | 0.01 | -0.21 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 420.00 | 3.20 | 5.00 | 4.10 | 4.65 | -0.80 | -14.68% | 0.01 | 4 | 185 | 0.27 | 0.24 | 0.01 | -0.17 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 430.00 | 2.05 | 4.20 | 3.13 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.29 | 0.16 | 0.01 | -0.13 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 440.00 | 1.10 | 2.40 | 1.75 | 2.45 | +0.34 | +16.12% | 0.00 | 14 | 320 | 0.29 | 0.10 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 450.00 | 0.05 | 1.45 | 0.75 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.30 | 0.06 | 0.00 | -0.07 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 460.00 | 0.55 | 0.95 | 0.75 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.31 | 0.04 | 0.00 | -0.05 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | 0.02 | 0.00 | -0.02 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 1.80 | 0.90 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.46 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.43 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 510.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 520.00 | 0.05 | 3.50 | 1.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 530.00 | 0.00 | 3.50 | 1.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/18/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 3.30 | 1.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/18/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 570.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/18/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 590.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 6 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 300.00 | 0.10 | 0.60 | 0.35 | 0.38 | -0.97 | -71.86% | 0.00 | 2 | 2 | 0.47 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 6/18/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.80 | 0.40 | 0.50 | -1.05 | -67.75% | 0.00 | 19 | 1 | 0.45 | -0.01 | 0.00 | -0.05 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.78 | +0.26 | +50.00% | 0.00 | 1 | 18 | 0.41 | -0.02 | 0.00 | -0.07 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.80 | 0.90 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.41 | -0.04 | 0.00 | -0.09 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 350.00 | 0.50 | 2.50 | 1.50 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | -0.08 | 0.00 | -0.12 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 360.00 | 1.15 | 2.65 | 1.90 | 1.52 | -0.38 | -20.00% | 0.01 | 1 | 70 | 0.29 | -0.13 | 0.01 | -0.15 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 370.00 | 2.40 | 4.20 | 3.30 | 3.02 | +0.32 | +11.86% | 0.01 | 1 | 71 | 0.29 | -0.19 | 0.01 | -0.18 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 380.00 | 4.60 | 6.00 | 5.30 | 6.00 | +1.40 | +30.44% | 0.01 | 2 | 43 | 0.27 | -0.28 | 0.01 | -0.21 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 390.00 | 7.60 | 9.60 | 8.60 | 7.50 | +0.20 | +2.74% | 0.02 | 4 | 100 | 0.26 | -0.39 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 400.00 | 12.10 | 14.00 | 13.05 | 12.97 | +1.90 | +17.17% | 0.03 | 12 | 76 | 0.25 | -0.53 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 410.00 | 18.10 | 21.00 | 19.55 | 18.19 | +1.29 | +7.64% | 0.05 | 3 | 89 | 0.26 | -0.65 | 0.01 | -0.21 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 420.00 | 25.50 | 28.60 | 27.05 | 23.09 | 0.00 | 0.00% | 0.06 | 0 | 139 | 0.26 | -0.76 | 0.01 | -0.17 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 430.00 | 34.20 | 37.20 | 35.70 | 28.99 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.34 | -0.84 | 0.01 | -0.13 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 440.00 | 43.70 | 46.20 | 44.95 | 33.33 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.36 | -0.90 | 0.01 | -0.10 | 6/3/2026 | 6/18/2026 4:00:00 PM EST |
| 450.00 | 53.30 | 55.80 | 54.55 | 60.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.39 | -0.94 | 0.00 | -0.07 | 5/8/2026 | 6/18/2026 4:00:00 PM EST |
| 460.00 | 63.00 | 66.30 | 64.65 | 27.10 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.43 | -0.96 | 0.00 | -0.05 | 4/8/2026 | 6/18/2026 4:00:00 PM EST |
| 470.00 | 72.90 | 75.40 | 74.15 | 40.12 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.45 | -0.98 | 0.00 | -0.02 | 5/5/2026 | 6/18/2026 4:00:00 PM EST |
| 480.00 | 82.90 | 86.80 | 84.85 | 50.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/27/2026 | 6/18/2026 4:00:00 PM EST |
| 490.00 | 92.90 | 96.80 | 94.85 | 100.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 6/18/2026 4:00:00 PM EST |
| 500.00 | 102.90 | 106.80 | 104.85 | 86.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 4:00:00 PM EST |
| 510.00 | 112.90 | 116.80 | 114.85 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 520.00 | 122.90 | 126.80 | 124.85 | 106.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 4:00:00 PM EST |
| 530.00 | 132.90 | 136.40 | 134.65 | 100.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/18/2026 4:00:00 PM EST |
| 540.00 | 142.90 | 146.90 | 144.90 | 110.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/18/2026 4:00:00 PM EST |
| 550.00 | 152.90 | 156.80 | 154.85 | 122.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/18/2026 4:00:00 PM EST |
| 560.00 | 162.90 | 166.80 | 164.85 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 570.00 | 172.90 | 176.80 | 174.85 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 580.00 | 182.90 | 186.80 | 184.85 | 150.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/18/2026 4:00:00 PM EST |
| 590.00 | 192.90 | 196.80 | 194.85 | 160.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/18/2026 4:00:00 PM EST |
| 600.00 | 202.90 | 206.40 | 204.65 | 170.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/18/2026 4:00:00 PM EST |
| 610.00 | 212.90 | 216.40 | 214.65 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 620.00 | 222.90 | 226.80 | 224.85 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 630.00 | 232.90 | 236.40 | 234.65 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 640.00 | 242.90 | 246.40 | 244.65 | % | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 650.00 | 252.90 | 256.80 | 254.85 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 660.00 | 262.90 | 266.80 | 264.85 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 670.00 | 272.90 | 276.50 | 274.70 | % | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 680.00 | 282.90 | 286.40 | 284.65 | % | 0.42 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 690.00 | 292.90 | 296.80 | 294.85 | % | 0.43 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 700.00 | 302.90 | 306.80 | 304.85 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST |