Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $446.33 as of 10/13/2026 9:33:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 177.20 | 181.30 | 179.25 | % | 0.66 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 280.00 | 167.10 | 171.40 | 169.25 | % | 0.60 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 290.00 | 157.20 | 161.40 | 159.30 | % | 0.55 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 300.00 | 147.20 | 151.50 | 149.35 | 186.40 | 0.00 | 0.00% | 0.50 | 0 | 17 | 2.84 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:06 PM EST |
| 310.00 | 138.20 | 141.10 | 139.65 | % | 0.45 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 320.00 | 128.20 | 131.10 | 129.65 | 90.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/13/2026 4:00:06 PM EST |
| 330.00 | 118.30 | 121.10 | 119.70 | 162.43 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 4:00:06 PM EST |
| 340.00 | 108.40 | 111.10 | 109.75 | 141.64 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.93 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/13/2026 4:00:06 PM EST |
| 350.00 | 98.10 | 101.10 | 99.60 | 85.00 | 0.00 | 0.00% | 0.28 | 0 | 18 | 1.76 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:06 PM EST |
| 360.00 | 88.20 | 91.10 | 89.65 | 113.48 | 0.00 | 0.00% | 0.25 | 0 | 31 | 1.60 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:06 PM EST |
| 370.00 | 78.00 | 81.10 | 79.55 | 51.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/13/2026 4:00:06 PM EST |
| 380.00 | 68.00 | 71.20 | 69.60 | 74.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.30 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:06 PM EST |
| 390.00 | 58.40 | 61.20 | 59.80 | 82.00 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 10/13/2026 4:00:06 PM EST |
| 400.00 | 48.70 | 51.20 | 49.95 | 88.40 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:06 PM EST |
| 410.00 | 38.40 | 41.30 | 39.85 | 39.05 | -25.27 | -39.29% | 0.10 | 1 | 49 | 0.85 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 420.00 | 28.50 | 31.40 | 29.95 | 29.15 | -2.65 | -8.34% | 0.07 | 1 | 152 | 0.69 | 0.99 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 430.00 | 18.30 | 21.60 | 19.95 | 27.12 | 0.00 | 0.00% | 0.05 | 0 | 224 | 0.55 | 0.94 | 0.01 | -0.34 | 10/6/2026 | 10/13/2026 4:00:06 PM EST |
| 440.00 | 10.00 | 12.10 | 11.05 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.29 | 0.82 | 0.02 | -0.57 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 450.00 | 2.70 | 4.70 | 3.70 | 4.20 | +0.57 | +15.71% | 0.01 | 21 | 176 | 0.24 | 0.49 | 0.04 | -0.74 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 460.00 | 0.60 | 1.50 | 1.05 | 1.40 | +0.39 | +38.62% | 0.00 | 20 | 318 | 0.27 | 0.15 | 0.02 | -0.41 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 470.00 | 0.05 | 2.20 | 1.13 | 0.40 | +0.05 | +14.29% | 0.00 | 17 | 422 | 0.38 | 0.02 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 480.00 | 0.20 | 0.90 | 0.55 | 0.40 | +0.16 | +66.67% | 0.00 | 3 | 236 | 0.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 490.00 | 0.10 | 0.50 | 0.30 | 0.19 | -0.42 | -68.86% | 0.00 | 29 | 240 | 0.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 2.00 | 1.00 | 0.57 | +0.37 | +185.00% | 0.00 | 50 | 514 | 0.93 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.38 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.05 | -0.26 | -83.88% | 0.00 | 3 | 229 | 1.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 3.00 | 1.50 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 2.55 | 1.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 600.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/13/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/13/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/13/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/13/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 4.00 | 2.00 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 2.80 | 1.40 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 3.60 | 1.80 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/13/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 3.60 | 1.80 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.25 | -55.56% | 0.00 | 3 | 56 | 0.44 | -0.01 | 0.00 | -0.05 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 430.00 | 0.10 | 1.00 | 0.55 | 0.65 | -0.41 | -38.68% | 0.00 | 2 | 168 | 0.34 | -0.06 | 0.01 | -0.34 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 440.00 | 0.75 | 2.00 | 1.38 | 1.06 | -1.39 | -56.74% | 0.00 | 2 | 272 | 0.29 | -0.18 | 0.02 | -0.57 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 450.00 | 3.30 | 5.10 | 4.20 | 4.50 | -3.00 | -40.00% | 0.01 | 23 | 238 | 0.24 | -0.51 | 0.04 | -0.74 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 460.00 | 10.40 | 12.40 | 11.40 | 17.11 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.35 | -0.85 | 0.02 | -0.41 | 10/9/2026 | 10/13/2026 4:00:06 PM EST |
| 470.00 | 19.50 | 22.20 | 20.85 | 24.75 | +7.20 | +41.03% | 0.04 | 1 | 76 | 0.49 | -0.98 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 4:00:06 PM EST |
| 480.00 | 29.50 | 32.40 | 30.95 | 35.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.66 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:06 PM EST |
| 490.00 | 39.20 | 42.30 | 40.75 | 29.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:06 PM EST |
| 500.00 | 49.70 | 52.20 | 50.95 | 20.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:06 PM EST |
| 510.00 | 59.40 | 61.70 | 60.55 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 520.00 | 69.10 | 72.30 | 70.70 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 530.00 | 79.10 | 82.00 | 80.55 | 116.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/13/2026 4:00:06 PM EST |
| 540.00 | 89.10 | 92.40 | 90.75 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 550.00 | 99.10 | 102.10 | 100.60 | 69.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/13/2026 4:00:06 PM EST |
| 560.00 | 109.10 | 112.30 | 110.70 | 170.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/13/2026 4:00:06 PM EST |
| 570.00 | 119.10 | 122.50 | 120.80 | 165.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/13/2026 4:00:06 PM EST |
| 580.00 | 129.10 | 132.10 | 130.60 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 590.00 | 139.10 | 142.20 | 140.65 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 600.00 | 149.10 | 152.10 | 150.60 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 610.00 | 159.10 | 162.30 | 160.70 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST | |||
| 620.00 | 169.10 | 172.20 | 170.65 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:06 PM EST |