Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $473.12 as of 3/16/2026 11:33:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 218.60 | 223.00 | 220.80 | % | 0.88 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 260.00 | 208.70 | 213.10 | 210.90 | % | 0.81 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 270.00 | 198.70 | 203.10 | 200.90 | % | 0.74 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 280.00 | 188.70 | 193.10 | 190.90 | % | 0.68 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 290.00 | 178.80 | 183.10 | 180.95 | % | 0.62 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 300.00 | 168.80 | 173.10 | 170.95 | % | 0.57 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 310.00 | 158.80 | 163.10 | 160.95 | % | 0.52 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 320.00 | 148.80 | 153.10 | 150.95 | % | 0.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 330.00 | 138.80 | 143.10 | 140.95 | % | 0.43 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 340.00 | 128.80 | 133.30 | 131.05 | % | 0.39 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 350.00 | 118.80 | 123.30 | 121.05 | % | 0.35 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 360.00 | 108.90 | 113.00 | 110.95 | % | 0.31 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 370.00 | 98.80 | 103.20 | 101.00 | % | 0.27 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 380.00 | 88.80 | 93.20 | 91.00 | 30.68 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/16/2026 3:59:53 PM EST |
| 390.00 | 80.10 | 83.20 | 81.65 | 96.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 400.00 | 70.00 | 73.20 | 71.60 | 71.60 | 0.00 | 0.00% | 0.18 | 0 | 47 | 1.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:53 PM EST |
| 410.00 | 60.20 | 63.10 | 61.65 | 46.00 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.06 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 420.00 | 50.40 | 53.20 | 51.80 | 54.28 | +10.11 | +22.89% | 0.12 | 54 | 74 | 0.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 430.00 | 40.50 | 43.20 | 41.85 | 46.38 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 440.00 | 30.40 | 33.00 | 31.70 | 35.02 | -1.82 | -4.94% | 0.07 | 1 | 113 | 0.67 | 0.98 | 0.01 | -0.04 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 450.00 | 21.10 | 23.90 | 22.50 | 18.90 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.53 | 0.90 | 0.01 | -0.27 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 460.00 | 11.50 | 14.90 | 13.20 | 14.52 | +1.12 | +8.36% | 0.03 | 4 | 23 | 0.44 | 0.78 | 0.02 | -0.42 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 470.00 | 3.70 | 7.10 | 5.40 | 7.20 | -2.30 | -24.22% | 0.01 | 2 | 278 | 0.29 | 0.52 | 0.03 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 480.00 | 1.00 | 2.30 | 1.65 | 1.59 | -0.32 | -16.76% | 0.00 | 2 | 90 | 0.25 | 0.22 | 0.03 | -0.43 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 490.00 | 0.20 | 0.55 | 0.38 | 0.60 | +0.15 | +33.34% | 0.00 | 108 | 191 | 0.26 | 0.05 | 0.01 | -0.16 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 500.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.10 | -66.67% | 0.00 | 9 | 134 | 0.39 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 530.00 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:53 PM EST |
| 540.00 | 0.00 | 2.80 | 1.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:53 PM EST |
| 550.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 560.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 570.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 580.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 590.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:53 PM EST |
| 400.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.21 | -45.66% | 0.00 | 2 | 81 | 0.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.09 | -0.25 | -73.53% | 0.00 | 1 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:53 PM EST |
| 430.00 | 0.10 | 1.35 | 0.73 | 0.70 | +0.33 | +89.19% | 0.00 | 1 | 77 | 0.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 440.00 | 0.25 | 1.70 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.46 | -0.02 | 0.01 | -0.04 | 3/13/2026 | 3/16/2026 3:59:53 PM EST |
| 450.00 | 0.30 | 1.65 | 0.98 | 0.90 | -0.64 | -41.56% | 0.00 | 3 | 180 | 0.34 | -0.10 | 0.01 | -0.27 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 460.00 | 1.35 | 2.50 | 1.93 | 1.95 | -0.57 | -22.62% | 0.00 | 2 | 35 | 0.29 | -0.22 | 0.02 | -0.42 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 470.00 | 3.90 | 5.70 | 4.80 | 4.40 | +0.20 | +4.77% | 0.01 | 2 | 38 | 0.25 | -0.48 | 0.03 | -0.57 | 3/16/2026 | 3/16/2026 3:59:53 PM EST |
| 480.00 | 9.80 | 12.40 | 11.10 | 24.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.32 | -0.78 | 0.03 | -0.43 | 3/9/2026 | 3/16/2026 3:59:53 PM EST |
| 490.00 | 18.20 | 21.60 | 19.90 | % | 0.04 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.16 | 3/16/2026 3:59:53 PM EST | |||
| 500.00 | 28.00 | 30.90 | 29.45 | % | 0.06 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 3/16/2026 3:59:53 PM EST | |||
| 510.00 | 37.90 | 40.80 | 39.35 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 520.00 | 47.90 | 51.60 | 49.75 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 530.00 | 57.90 | 61.10 | 59.50 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 540.00 | 67.90 | 72.00 | 69.95 | 86.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 3:59:53 PM EST |
| 550.00 | 77.90 | 81.70 | 79.80 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 560.00 | 87.80 | 92.00 | 89.90 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 570.00 | 97.80 | 102.00 | 99.90 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 580.00 | 107.80 | 111.80 | 109.80 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 590.00 | 117.80 | 121.50 | 119.65 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 600.00 | 127.80 | 131.90 | 129.85 | % | 0.22 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 610.00 | 137.80 | 141.90 | 139.85 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 620.00 | 147.80 | 151.90 | 149.85 | % | 0.24 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 630.00 | 157.90 | 161.90 | 159.90 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 640.00 | 167.80 | 171.80 | 169.80 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 650.00 | 177.80 | 181.90 | 179.85 | % | 0.28 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 660.00 | 187.80 | 191.90 | 189.85 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 670.00 | 197.80 | 201.80 | 199.80 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 680.00 | 207.70 | 211.90 | 209.80 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 690.00 | 217.90 | 221.80 | 219.85 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST | |||
| 700.00 | 227.90 | 231.80 | 229.85 | % | 0.33 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:53 PM EST |