Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $455.40 as of 10/6/2026 6:24:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 205.60 | 209.30 | 207.45 | % | 0.83 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 260.00 | 195.70 | 199.20 | 197.45 | % | 0.76 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 270.00 | 185.80 | 189.20 | 187.50 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 280.00 | 175.90 | 179.30 | 177.60 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 166.00 | 169.50 | 167.75 | % | 0.58 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 300.00 | 156.10 | 159.50 | 157.80 | % | 0.53 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 310.00 | 146.20 | 149.50 | 147.85 | % | 0.48 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 320.00 | 136.30 | 139.90 | 138.10 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 330.00 | 126.50 | 129.90 | 128.20 | 137.12 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 9/23/2026 | 10/6/2026 3:59:58 PM EST |
| 340.00 | 116.70 | 120.00 | 118.35 | % | 0.35 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 10/6/2026 3:59:58 PM EST | |||
| 350.00 | 106.80 | 110.20 | 108.50 | % | 0.31 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.06 | 10/6/2026 3:59:58 PM EST | |||
| 360.00 | 97.10 | 100.40 | 98.75 | % | 0.27 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.07 | 10/6/2026 3:59:58 PM EST | |||
| 370.00 | 87.40 | 90.80 | 89.10 | % | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.08 | 10/6/2026 3:59:58 PM EST | |||
| 380.00 | 77.80 | 80.90 | 79.35 | % | 0.21 | 0 | 0 | 0.40 | 0.94 | 0.00 | -0.07 | 10/6/2026 3:59:58 PM EST | |||
| 390.00 | 68.50 | 71.90 | 70.20 | % | 0.18 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.10 | 10/6/2026 3:59:58 PM EST | |||
| 400.00 | 59.40 | 63.10 | 61.25 | % | 0.15 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.13 | 10/6/2026 3:59:58 PM EST | |||
| 410.00 | 50.80 | 53.90 | 52.35 | % | 0.13 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.16 | 10/6/2026 3:59:58 PM EST | |||
| 420.00 | 42.70 | 45.30 | 44.00 | 45.05 | % | 0.10 | 1 | 0 | 0.33 | 0.78 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:58 PM EST | |
| 430.00 | 36.00 | 38.30 | 37.15 | 33.78 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | 0.72 | 0.01 | -0.22 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 440.00 | 29.30 | 31.50 | 30.40 | 30.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.32 | 0.66 | 0.01 | -0.24 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 450.00 | 23.10 | 25.00 | 24.05 | 24.50 | +0.70 | +2.95% | 0.05 | 1 | 1,000 | 0.31 | 0.58 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 460.00 | 17.80 | 19.80 | 18.80 | 19.00 | +0.80 | +4.40% | 0.04 | 4 | 18 | 0.31 | 0.51 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 470.00 | 14.70 | 15.60 | 15.15 | 15.30 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.30 | 0.43 | 0.01 | -0.24 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 480.00 | 11.00 | 11.90 | 11.45 | 10.50 | 0.00 | 0.00% | 0.02 | 10 | 18 | 0.31 | 0.36 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 490.00 | 7.00 | 8.90 | 7.95 | 7.80 | -0.10 | -1.27% | 0.02 | 1 | 599 | 0.30 | 0.28 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 500.00 | 4.30 | 7.30 | 5.80 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.29 | 0.22 | 0.01 | -0.17 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 510.00 | 2.75 | 4.70 | 3.73 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | 0.17 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 520.00 | 2.20 | 3.80 | 3.00 | 2.90 | -0.12 | -3.98% | 0.01 | 2 | 23 | 0.30 | 0.12 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 530.00 | 1.40 | 2.90 | 2.15 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.09 | 10/6/2026 3:59:58 PM EST | |||
| 540.00 | 0.10 | 4.10 | 2.10 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.06 | 0.00 | -0.07 | 8/27/2026 | 10/6/2026 3:59:58 PM EST |
| 550.00 | 0.10 | 5.00 | 2.55 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.05 | 0.00 | -0.05 | 8/27/2026 | 10/6/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 3.80 | 1.90 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | 0.03 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.02 | 9/2/2026 | 10/6/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 10/6/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 600.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 610.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 620.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 630.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 640.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 650.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 660.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 670.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 680.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 690.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 700.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 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 | 0.95 | 0.48 | 0.24 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST | |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.25 | % | 0.00 | 2 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST | |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.28 | % | 0.00 | 4 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST | |
| 280.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | 0.38 | -0.02 | -5.00% | 0.00 | 4 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 3.20 | 1.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.02 | 9/10/2026 | 10/6/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.04 | 10/6/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.70 | 1.35 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.05 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.95 | 0.98 | 0.65 | -0.36 | -35.65% | 0.00 | 2 | 3 | 0.50 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 3.30 | 1.65 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.02 | 0.00 | -0.07 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 4.10 | 2.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.03 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 3:59:58 PM EST |
| 380.00 | 0.25 | 3.50 | 1.88 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.06 | 0.00 | -0.07 | 9/22/2026 | 10/6/2026 3:59:58 PM EST |
| 390.00 | 0.25 | 3.90 | 2.08 | 1.61 | -1.07 | -39.93% | 0.01 | 1 | 7 | 0.31 | -0.09 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 400.00 | 2.50 | 4.50 | 3.50 | 2.95 | -0.65 | -18.06% | 0.01 | 12 | 14 | 0.34 | -0.12 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 410.00 | 2.95 | 5.50 | 4.23 | 4.60 | +0.20 | +4.55% | 0.01 | 11 | 10 | 0.32 | -0.17 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 420.00 | 6.00 | 7.70 | 6.85 | 5.99 | -0.21 | -3.39% | 0.02 | 1 | 16 | 0.33 | -0.22 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 430.00 | 8.50 | 10.10 | 9.30 | 8.30 | -0.40 | -4.60% | 0.02 | 1 | 12 | 0.32 | -0.28 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 440.00 | 11.60 | 13.80 | 12.70 | 12.30 | 0.00 | 0.00% | 0.03 | 1 | 116 | 0.32 | -0.34 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 450.00 | 15.60 | 17.40 | 16.50 | 16.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.32 | -0.42 | 0.01 | -0.25 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 460.00 | 19.50 | 22.50 | 21.00 | 20.80 | -1.55 | -6.94% | 0.05 | 4 | 19 | 0.32 | -0.49 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 470.00 | 25.90 | 27.60 | 26.75 | 24.14 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.31 | -0.57 | 0.01 | -0.24 | 9/24/2026 | 10/6/2026 3:59:58 PM EST |
| 480.00 | 31.80 | 34.70 | 33.25 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.32 | -0.64 | 0.01 | -0.22 | 9/3/2026 | 10/6/2026 3:59:58 PM EST |
| 490.00 | 38.90 | 41.90 | 40.40 | 37.52 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.32 | -0.72 | 0.01 | -0.20 | 9/18/2026 | 10/6/2026 3:59:58 PM EST |
| 500.00 | 46.60 | 49.60 | 48.10 | % | 0.10 | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.17 | 10/6/2026 3:59:58 PM EST | |||
| 510.00 | 55.10 | 58.00 | 56.55 | % | 0.11 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.14 | 10/6/2026 3:59:58 PM EST | |||
| 520.00 | 63.80 | 67.00 | 65.40 | % | 0.13 | 0 | 0 | 0.39 | -0.88 | 0.00 | -0.11 | 10/6/2026 3:59:58 PM EST | |||
| 530.00 | 72.80 | 76.20 | 74.50 | % | 0.14 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.09 | 10/6/2026 3:59:58 PM EST | |||
| 540.00 | 82.40 | 86.00 | 84.20 | % | 0.16 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.07 | 10/6/2026 3:59:58 PM EST | |||
| 550.00 | 92.30 | 96.00 | 94.15 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.05 | 10/6/2026 3:59:58 PM EST | |||
| 560.00 | 102.20 | 106.00 | 104.10 | % | 0.19 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.03 | 10/6/2026 3:59:58 PM EST | |||
| 570.00 | 112.10 | 116.00 | 114.05 | % | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 580.00 | 122.30 | 126.00 | 124.15 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 590.00 | 132.30 | 136.00 | 134.15 | % | 0.23 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 600.00 | 142.30 | 146.00 | 144.15 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 10/6/2026 3:59:58 PM EST | |||
| 610.00 | 152.30 | 156.00 | 154.15 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 620.00 | 162.20 | 166.00 | 164.10 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 630.00 | 172.30 | 176.00 | 174.15 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 640.00 | 182.30 | 186.00 | 184.15 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 650.00 | 192.30 | 196.00 | 194.15 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 660.00 | 202.30 | 206.00 | 204.15 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 670.00 | 212.30 | 216.00 | 214.15 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 680.00 | 222.30 | 226.00 | 224.15 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 690.00 | 232.20 | 236.00 | 234.10 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 700.00 | 242.10 | 246.00 | 244.05 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST |