Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $405.37 as of 5/5/2025 8:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 208.40 | 212.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 203.30 | 207.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 193.00 | 197.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 183.60 | 187.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 173.50 | 177.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 163.50 | 167.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 153.40 | 157.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 143.40 | 147.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 133.60 | 137.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 280.00 | 123.60 | 127.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 290.00 | 113.70 | 117.60 | 135.60 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 103.70 | 106.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 310.00 | 94.00 | 96.50 | 98.00 | 0.00 | 0.00% | 0 | 375 | 0.92 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 83.80 | 86.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 330.00 | 73.90 | 77.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 340.00 | 64.00 | 67.50 | 67.55 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 54.10 | 57.00 | 56.00 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.19 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 44.40 | 47.50 | 72.25 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.97 | 0.00 | -0.22 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 34.90 | 37.00 | % | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.32 | 5/5/2025 4:00:00 PM EST | |||
| 380.00 | 25.80 | 28.00 | 48.54 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.87 | 0.01 | -0.38 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 16.50 | 19.00 | 37.40 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.79 | 0.01 | -0.41 | 3/11/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 8.40 | 11.90 | 8.70 | -3.80 | -30.40% | 19 | 34 | 0.23 | 0.65 | 0.02 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 4.20 | 6.80 | 4.90 | -2.40 | -32.88% | 20 | 67 | 0.25 | 0.43 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 1.05 | 2.10 | 1.30 | -0.95 | -42.23% | 10 | 226 | 0.23 | 0.21 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 0.20 | 0.90 | 0.50 | -0.63 | -55.76% | 18 | 54 | 0.22 | 0.08 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.20 | 0.15 | -0.28 | -65.12% | 10 | 67 | 0.24 | 0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 7 | 161 | 0.24 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.05 | 0.25 | +0.15 | +150.00% | 2 | 248 | 0.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.05 | 0.15 | +0.08 | +114.29% | 3 | 84 | 0.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 14 | 68 | 0.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 11 | 24 | 0.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 126 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 540.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 560.00 | 0.00 | 1.30 | 2.80 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 1.75 | 4.22 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 52 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 640.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 0.73 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.20 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 1.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.40 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 1.50 | 1.43 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 0.15 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.52 | -0.02 | 0.00 | -0.19 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 0.00 | 1.30 | 0.59 | 0.00 | 0.00% | 0 | 29 | 0.51 | -0.03 | 0.00 | -0.22 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 0.40 | 1.10 | 0.90 | +0.10 | +12.50% | 2 | 12 | 0.36 | -0.08 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 0.90 | 1.40 | 1.19 | -0.36 | -23.23% | 3 | 165 | 0.32 | -0.13 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 1.50 | 2.95 | 3.50 | +1.62 | +86.17% | 6 | 137 | 0.28 | -0.21 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 3.60 | 5.40 | 4.10 | +0.10 | +2.50% | 34 | 83 | 0.26 | -0.35 | 0.02 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 8.50 | 10.40 | 10.37 | +2.22 | +27.24% | 3 | 110 | 0.26 | -0.57 | 0.02 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 15.40 | 17.60 | 17.90 | +3.79 | +26.86% | 8 | 37 | 0.30 | -0.79 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 24.00 | 26.30 | 27.70 | +2.57 | +10.23% | 8 | 141 | 0.35 | -0.92 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 34.00 | 36.10 | 37.10 | +1.97 | +5.61% | 1 | 211 | 0.44 | -0.98 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 44.00 | 46.00 | 44.53 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 54.00 | 56.10 | 27.48 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 63.90 | 66.80 | 64.32 | +10.62 | +19.78% | 1 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 74.00 | 76.80 | 75.43 | -0.07 | -0.10% | 1 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 84.00 | 86.80 | 85.44 | +56.24 | +192.61% | 2 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 93.20 | 96.80 | 95.53 | +3.70 | +4.03% | 1 | 12 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 510.00 | 104.00 | 106.80 | 105.54 | +3.70 | +3.64% | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 114.00 | 116.80 | 36.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 4:00:00 PM EST |
| 530.00 | 124.00 | 126.80 | 128.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 133.00 | 137.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 550.00 | 143.20 | 147.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 560.00 | 153.00 | 157.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 580.00 | 173.00 | 177.00 | 113.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 193.00 | 197.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 620.00 | 214.00 | 216.80 | 217.90 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 640.00 | 234.00 | 236.80 | 238.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |