Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $404.74 as of 6/19/2025 8:03:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 112.90 | 116.80 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 300.00 | 102.90 | 106.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 310.00 | 92.60 | 96.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 320.00 | 82.60 | 86.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 330.00 | 72.60 | 76.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 340.00 | 62.60 | 66.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 350.00 | 52.60 | 56.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 360.00 | 42.80 | 46.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 370.00 | 33.30 | 36.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:29:04 PM EST | |||
| 380.00 | 23.40 | 25.50 | 26.80 | -6.50 | -19.52% | 1 | 1 | 0.72 | 0.98 | 0.00 | -0.07 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 390.00 | 12.70 | 16.40 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.17 | 6/18/2025 3:29:04 PM EST | |||
| 400.00 | 4.20 | 7.20 | 7.00 | -18.86 | -72.94% | 2 | 2 | 0.31 | 0.71 | 0.04 | -0.77 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 410.00 | 0.00 | 1.85 | 1.20 | -1.00 | -45.46% | 1 | 88 | 0.26 | 0.25 | 0.04 | -0.66 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 420.00 | 0.05 | 0.55 | 0.55 | 0.00 | 0.00% | 4 | 193 | 0.31 | 0.02 | 0.01 | -0.07 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 430.00 | 0.10 | 0.85 | 0.55 | +0.17 | +44.74% | 7 | 231 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 440.00 | 0.00 | 0.85 | 0.15 | -0.63 | -80.77% | 8 | 63 | 0.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 450.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 48 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 460.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 470.00 | 0.00 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 480.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 490.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 500.00 | 0.00 | 2.15 | 1.06 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 510.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 520.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:04 PM EST |
| 530.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:04 PM EST |
| 540.00 | 0.00 | 2.15 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 550.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 560.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 570.00 | 0.00 | 2.15 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 340.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:04 PM EST |
| 350.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 360.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 370.00 | 0.05 | 0.85 | 0.37 | +0.17 | +85.00% | 4 | 41 | 0.69 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 380.00 | 0.00 | 1.20 | 0.83 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.02 | 0.00 | -0.07 | 6/3/2025 | 6/18/2025 3:29:04 PM EST |
| 390.00 | 0.00 | 1.35 | 0.73 | 0.00 | 0.00% | 0 | 35 | 0.63 | -0.05 | 0.01 | -0.17 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 400.00 | 0.05 | 1.70 | 1.43 | 0.00 | 0.00% | 0 | 112 | 0.18 | -0.29 | 0.04 | -0.77 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 410.00 | 5.20 | 7.50 | 4.55 | -1.40 | -23.53% | 7 | 76 | 0.37 | -0.75 | 0.04 | -0.66 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 420.00 | 13.80 | 17.50 | 14.00 | +1.10 | +8.53% | 2 | 24 | 0.45 | -0.98 | 0.01 | -0.07 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 430.00 | 23.80 | 27.30 | 24.00 | +0.07 | +0.30% | 1 | 10 | 0.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 440.00 | 34.60 | 36.80 | 19.84 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:04 PM EST |
| 450.00 | 43.60 | 47.50 | 36.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:04 PM EST |
| 460.00 | 53.80 | 57.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 470.00 | 63.90 | 67.30 | 36.10 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:04 PM EST |
| 480.00 | 73.70 | 77.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 490.00 | 84.00 | 87.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 500.00 | 93.60 | 97.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 510.00 | 104.00 | 107.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 520.00 | 113.60 | 117.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 530.00 | 123.80 | 127.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 540.00 | 133.80 | 137.30 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 550.00 | 143.60 | 147.30 | 143.20 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:04 PM EST |
| 560.00 | 153.70 | 157.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 570.00 | 163.60 | 167.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |