Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $435.75 as of 8/2/2026 9:46:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 174.50 | 178.70 | 176.60 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 270.00 | 164.50 | 168.70 | 166.60 | % | 0.62 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 280.00 | 155.10 | 158.80 | 156.95 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 290.00 | 144.60 | 148.90 | 146.75 | % | 0.51 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 300.00 | 135.00 | 138.90 | 136.95 | % | 0.46 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 310.00 | 125.00 | 129.00 | 127.00 | % | 0.41 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 320.00 | 115.00 | 119.10 | 117.05 | % | 0.37 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 330.00 | 105.20 | 109.20 | 107.20 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.05 | 7/31/2026 4:00:10 PM EST | |||
| 340.00 | 95.60 | 99.30 | 97.45 | 66.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.06 | 7/21/2026 | 7/31/2026 4:00:10 PM EST |
| 350.00 | 86.50 | 89.50 | 88.00 | % | 0.25 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.10 | 7/31/2026 4:00:10 PM EST | |||
| 360.00 | 76.80 | 79.70 | 78.25 | % | 0.22 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.14 | 7/31/2026 4:00:10 PM EST | |||
| 370.00 | 67.20 | 70.10 | 68.65 | % | 0.19 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.18 | 7/31/2026 4:00:10 PM EST | |||
| 380.00 | 57.70 | 60.70 | 59.20 | 32.93 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.47 | 0.91 | 0.00 | -0.23 | 7/21/2026 | 7/31/2026 4:00:10 PM EST |
| 390.00 | 48.20 | 51.60 | 49.90 | % | 0.13 | 0 | 0 | 0.44 | 0.87 | 0.00 | -0.28 | 7/31/2026 4:00:10 PM EST | |||
| 400.00 | 39.50 | 42.90 | 41.20 | 19.20 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.41 | 0.82 | 0.01 | -0.33 | 7/21/2026 | 7/31/2026 4:00:10 PM EST |
| 410.00 | 31.20 | 33.80 | 32.50 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.39 | 0.75 | 0.01 | -0.37 | 7/24/2026 | 7/31/2026 4:00:10 PM EST |
| 420.00 | 23.80 | 26.70 | 25.25 | 26.50 | -3.50 | -11.67% | 0.06 | 3 | 303 | 0.38 | 0.68 | 0.01 | -0.40 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 430.00 | 18.70 | 20.30 | 19.50 | 20.20 | +5.20 | +34.67% | 0.05 | 12 | 157 | 0.38 | 0.59 | 0.01 | -0.41 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 440.00 | 13.00 | 15.10 | 14.05 | 10.01 | 0.00 | 0.00% | 0.03 | 0 | 596 | 0.37 | 0.48 | 0.01 | -0.39 | 7/30/2026 | 7/31/2026 4:00:10 PM EST |
| 450.00 | 9.00 | 10.90 | 9.95 | 9.50 | -3.62 | -27.60% | 0.02 | 1 | 209 | 0.37 | 0.37 | 0.01 | -0.35 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 460.00 | 5.70 | 7.60 | 6.65 | 6.20 | +1.20 | +24.00% | 0.01 | 64 | 152 | 0.36 | 0.27 | 0.01 | -0.29 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 470.00 | 3.20 | 5.10 | 4.15 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.35 | 0.18 | 0.01 | -0.22 | 7/29/2026 | 7/31/2026 4:00:10 PM EST |
| 480.00 | 0.85 | 3.40 | 2.13 | 2.70 | -0.63 | -18.92% | 0.00 | 1 | 19 | 0.32 | 0.11 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 490.00 | 0.70 | 2.60 | 1.65 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.35 | 0.07 | 0.00 | -0.11 | 7/29/2026 | 7/31/2026 4:00:10 PM EST |
| 500.00 | 0.35 | 3.20 | 1.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.04 | 0.00 | -0.07 | 7/29/2026 | 7/31/2026 4:00:10 PM EST |
| 510.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.04 | 7/31/2026 4:00:10 PM EST | |||
| 520.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 530.00 | 0.00 | 4.50 | 2.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 4:00:10 PM EST |
| 540.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 560.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 4:00:10 PM EST |
| 300.00 | 0.10 | 1.40 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/31/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.00 | 0.00 | -0.05 | 7/20/2026 | 7/31/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.79 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/31/2026 4:00:10 PM EST |
| 350.00 | 0.05 | 3.80 | 1.93 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | -0.02 | 0.00 | -0.10 | 7/29/2026 | 7/31/2026 4:00:10 PM EST |
| 360.00 | 0.75 | 2.00 | 1.38 | 1.49 | -0.31 | -17.23% | 0.00 | 1 | 232 | 0.52 | -0.03 | 0.00 | -0.14 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 370.00 | 0.70 | 2.05 | 1.38 | 1.35 | -0.75 | -35.72% | 0.00 | 6 | 286 | 0.46 | -0.06 | 0.00 | -0.18 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 380.00 | 1.55 | 2.30 | 1.93 | 1.75 | -0.95 | -35.19% | 0.01 | 11 | 304 | 0.44 | -0.09 | 0.00 | -0.23 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 390.00 | 2.15 | 3.10 | 2.63 | 2.52 | -0.18 | -6.67% | 0.01 | 10 | 54 | 0.41 | -0.13 | 0.00 | -0.28 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 400.00 | 3.30 | 4.20 | 3.75 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.39 | -0.18 | 0.01 | -0.33 | 7/29/2026 | 7/31/2026 4:00:10 PM EST |
| 410.00 | 4.00 | 6.20 | 5.10 | 5.79 | -2.26 | -28.08% | 0.01 | 2 | 76 | 0.36 | -0.25 | 0.01 | -0.37 | 7/31/2026 | 7/31/2026 4:00:10 PM EST |
| 420.00 | 7.50 | 9.00 | 8.25 | 8.80 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.37 | -0.32 | 0.01 | -0.40 | 7/29/2026 | 7/31/2026 4:00:10 PM EST |
| 430.00 | 11.00 | 13.30 | 12.15 | 12.25 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.37 | -0.41 | 0.01 | -0.41 | 7/29/2026 | 7/31/2026 4:00:10 PM EST |
| 440.00 | 15.00 | 17.70 | 16.35 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.35 | -0.52 | 0.01 | -0.39 | 7/30/2026 | 7/31/2026 4:00:10 PM EST |
| 450.00 | 21.10 | 24.40 | 22.75 | % | 0.05 | 0 | 0 | 0.36 | -0.63 | 0.01 | -0.35 | 7/31/2026 4:00:10 PM EST | |||
| 460.00 | 27.50 | 30.40 | 28.95 | % | 0.06 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.29 | 7/31/2026 4:00:10 PM EST | |||
| 470.00 | 35.40 | 38.40 | 36.90 | % | 0.08 | 0 | 0 | 0.33 | -0.82 | 0.01 | -0.22 | 7/31/2026 4:00:10 PM EST | |||
| 480.00 | 44.10 | 47.20 | 45.65 | % | 0.10 | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.16 | 7/31/2026 4:00:10 PM EST | |||
| 490.00 | 53.30 | 56.00 | 54.65 | % | 0.11 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.11 | 7/31/2026 4:00:10 PM EST | |||
| 500.00 | 62.80 | 66.90 | 64.85 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.07 | 7/31/2026 4:00:10 PM EST | |||
| 510.00 | 72.50 | 76.40 | 74.45 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 7/31/2026 4:00:10 PM EST | |||
| 520.00 | 82.40 | 86.00 | 84.20 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 7/31/2026 4:00:10 PM EST | |||
| 530.00 | 92.30 | 96.50 | 94.40 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 540.00 | 102.20 | 106.00 | 104.10 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 7/31/2026 4:00:10 PM EST | |||
| 550.00 | 112.20 | 116.50 | 114.35 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST | |||
| 560.00 | 122.20 | 126.20 | 124.20 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:10 PM EST |