Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $420.95 as of 4/30/2026 4:30:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 105.00 | 108.80 | 106.90 | % | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:44 PM EST | |||
| 340.00 | 95.00 | 98.90 | 96.95 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 5/1/2026 3:59:44 PM EST | |||
| 350.00 | 85.20 | 89.00 | 87.10 | % | 0.25 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.09 | 5/1/2026 3:59:44 PM EST | |||
| 360.00 | 75.30 | 79.20 | 77.25 | % | 0.21 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.14 | 5/1/2026 3:59:44 PM EST | |||
| 370.00 | 65.60 | 69.50 | 67.55 | % | 0.18 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.18 | 5/1/2026 3:59:44 PM EST | |||
| 380.00 | 56.10 | 59.90 | 58.00 | % | 0.15 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.25 | 5/1/2026 3:59:44 PM EST | |||
| 390.00 | 47.60 | 50.50 | 49.05 | 61.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | 0.90 | 0.00 | -0.31 | 4/8/2026 | 5/1/2026 3:59:44 PM EST |
| 400.00 | 38.70 | 41.50 | 40.10 | 43.07 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | 0.86 | 0.01 | -0.37 | 4/13/2026 | 5/1/2026 3:59:44 PM EST |
| 410.00 | 29.80 | 33.00 | 31.40 | % | 0.08 | 0 | 0 | 0.42 | 0.80 | 0.01 | -0.42 | 5/1/2026 3:59:44 PM EST | |||
| 420.00 | 22.10 | 24.30 | 23.20 | 29.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.71 | 0.01 | -0.47 | 4/17/2026 | 5/1/2026 3:59:44 PM EST |
| 430.00 | 16.00 | 17.80 | 16.90 | 17.20 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.39 | 0.60 | 0.01 | -0.50 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 440.00 | 9.90 | 12.40 | 11.15 | 11.20 | -1.38 | -10.97% | 0.03 | 35 | 81 | 0.37 | 0.48 | 0.01 | -0.49 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 450.00 | 6.00 | 8.40 | 7.20 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.36 | 0.35 | 0.01 | -0.44 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 460.00 | 3.70 | 5.00 | 4.35 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.36 | 0.24 | 0.01 | -0.36 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 470.00 | 2.15 | 3.30 | 2.73 | 2.66 | -0.49 | -15.56% | 0.01 | 5 | 244 | 0.37 | 0.16 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 480.00 | 1.00 | 1.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.00 | 1 | 121 | 0.36 | 0.10 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 490.00 | 0.60 | 1.75 | 1.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.39 | 0.06 | 0.00 | -0.14 | 4/29/2026 | 5/1/2026 3:59:44 PM EST |
| 500.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.44 | -46.81% | 0.00 | 13 | 564 | 0.38 | 0.04 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 510.00 | 0.10 | 2.70 | 1.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.02 | 0.00 | -0.05 | 4/22/2026 | 5/1/2026 3:59:44 PM EST |
| 520.00 | 0.05 | 0.55 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.02 | 0.00 | -0.05 | 4/29/2026 | 5/1/2026 3:59:44 PM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:44 PM EST | |||
| 540.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:44 PM EST | |||
| 550.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 560.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 570.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 590.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:44 PM EST | |||
| 340.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 5/1/2026 3:59:44 PM EST | |||
| 350.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.09 | 5/1/2026 3:59:44 PM EST | |||
| 360.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | -0.02 | 0.00 | -0.14 | 4/24/2026 | 5/1/2026 3:59:44 PM EST |
| 370.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | -0.03 | 0.00 | -0.18 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 380.00 | 0.80 | 2.10 | 1.45 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | -0.06 | 0.00 | -0.25 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 390.00 | 1.10 | 2.60 | 1.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.46 | -0.10 | 0.00 | -0.31 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 400.00 | 1.85 | 3.00 | 2.43 | 2.49 | -0.41 | -14.14% | 0.01 | 21 | 332 | 0.42 | -0.14 | 0.01 | -0.37 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 410.00 | 3.50 | 4.60 | 4.05 | 3.60 | -0.60 | -14.29% | 0.01 | 1 | 63 | 0.41 | -0.20 | 0.01 | -0.42 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 420.00 | 5.30 | 6.80 | 6.05 | 6.20 | -0.52 | -7.74% | 0.01 | 14 | 45 | 0.38 | -0.29 | 0.01 | -0.47 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 430.00 | 8.50 | 10.60 | 9.55 | 10.00 | -0.70 | -6.55% | 0.02 | 24 | 376 | 0.38 | -0.40 | 0.01 | -0.50 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 440.00 | 13.10 | 15.50 | 14.30 | 14.30 | -0.80 | -5.30% | 0.03 | 15 | 66 | 0.37 | -0.52 | 0.01 | -0.49 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 450.00 | 19.20 | 21.10 | 20.15 | 17.75 | -9.40 | -34.63% | 0.04 | 1 | 6 | 0.36 | -0.65 | 0.01 | -0.44 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 460.00 | 26.80 | 28.30 | 27.55 | 28.09 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.36 | -0.76 | 0.01 | -0.36 | 4/13/2026 | 5/1/2026 3:59:44 PM EST |
| 470.00 | 33.90 | 37.60 | 35.75 | % | 0.08 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.27 | 5/1/2026 3:59:44 PM EST | |||
| 480.00 | 42.80 | 45.70 | 44.25 | 43.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.43 | -0.90 | 0.01 | -0.20 | 4/2/2026 | 5/1/2026 3:59:44 PM EST |
| 490.00 | 52.30 | 55.00 | 53.65 | % | 0.11 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.14 | 5/1/2026 3:59:44 PM EST | |||
| 500.00 | 62.00 | 64.60 | 63.30 | % | 0.13 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.10 | 5/1/2026 3:59:44 PM EST | |||
| 510.00 | 71.90 | 75.30 | 73.60 | % | 0.14 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.05 | 5/1/2026 3:59:44 PM EST | |||
| 520.00 | 82.00 | 85.70 | 83.85 | % | 0.16 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 5/1/2026 3:59:44 PM EST | |||
| 530.00 | 91.90 | 95.70 | 93.80 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:44 PM EST | |||
| 540.00 | 101.90 | 105.70 | 103.80 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:44 PM EST | |||
| 550.00 | 111.90 | 115.70 | 113.80 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 560.00 | 121.90 | 125.60 | 123.75 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 570.00 | 131.90 | 135.70 | 133.80 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 580.00 | 141.90 | 145.70 | 143.80 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 590.00 | 151.90 | 155.70 | 153.80 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 600.00 | 161.90 | 165.70 | 163.80 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 610.00 | 171.90 | 175.70 | 173.80 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST |