Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $402.54 as of 1/30/2026 8:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 151.50 | 155.40 | 153.45 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 141.50 | 145.50 | 143.50 | % | 0.55 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 131.50 | 135.60 | 133.55 | % | 0.49 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 121.60 | 125.70 | 123.65 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 112.00 | 115.80 | 113.90 | % | 0.39 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 102.00 | 106.00 | 104.00 | % | 0.35 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 92.50 | 95.50 | 94.00 | % | 0.30 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 82.50 | 86.00 | 84.25 | % | 0.26 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 73.00 | 75.90 | 74.45 | % | 0.23 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 63.50 | 66.40 | 64.95 | % | 0.19 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 54.50 | 57.90 | 56.20 | % | 0.16 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 360.00 | 45.50 | 48.20 | 46.85 | % | 0.13 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 370.00 | 37.00 | 39.70 | 38.35 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.14 | 1/30/2026 3:59:58 PM EST | |||
| 380.00 | 29.20 | 32.00 | 30.60 | 30.68 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.29 | 0.72 | 0.01 | -0.16 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 390.00 | 22.00 | 25.60 | 23.80 | % | 0.06 | 0 | 0 | 0.29 | 0.64 | 0.01 | -0.16 | 1/30/2026 3:59:58 PM EST | |||
| 400.00 | 16.20 | 19.00 | 17.60 | 15.59 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.28 | 0.55 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 410.00 | 11.00 | 13.50 | 12.25 | 11.70 | 0.00 | 0.00% | 0.03 | 4 | 29 | 0.26 | 0.44 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 420.00 | 7.10 | 9.50 | 8.30 | 7.90 | -0.10 | -1.25% | 0.02 | 4 | 15 | 0.26 | 0.33 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 430.00 | 3.80 | 6.30 | 5.05 | 5.40 | -0.30 | -5.27% | 0.01 | 4 | 13 | 0.25 | 0.23 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 440.00 | 1.50 | 3.80 | 2.65 | 3.60 | +0.70 | +24.14% | 0.01 | 13 | 38 | 0.23 | 0.14 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 450.00 | 0.20 | 2.60 | 1.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.07 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 1.30 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.05 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 480.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 510.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 520.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 530.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 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 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 0.10 | 1.60 | 0.85 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 0.95 | 2.35 | 1.65 | 1.20 | % | 0.01 | 1 | 0 | 0.37 | -0.05 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 340.00 | 0.90 | 3.70 | 2.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.08 | 0.00 | -0.08 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 350.00 | 0.95 | 4.30 | 2.63 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.32 | -0.11 | 0.00 | -0.10 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 360.00 | 2.30 | 4.10 | 3.20 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | -0.16 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 370.00 | 4.30 | 6.20 | 5.25 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.21 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 380.00 | 6.60 | 8.00 | 7.30 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.29 | -0.28 | 0.01 | -0.16 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 390.00 | 9.80 | 12.40 | 11.10 | 11.90 | +0.95 | +8.68% | 0.03 | 1 | 28 | 0.29 | -0.36 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 400.00 | 14.20 | 16.50 | 15.35 | 15.40 | +0.60 | +4.06% | 0.04 | 1 | 20 | 0.29 | -0.45 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 410.00 | 18.70 | 21.70 | 20.20 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | -0.56 | 0.01 | -0.15 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 420.00 | 24.50 | 27.10 | 25.80 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.01 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 430.00 | 31.40 | 34.00 | 32.70 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.10 | 1/30/2026 3:59:58 PM EST | |||
| 440.00 | 38.50 | 42.10 | 40.30 | % | 0.09 | 0 | 0 | 0.22 | -0.86 | 0.01 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 450.00 | 47.80 | 50.80 | 49.30 | % | 0.11 | 0 | 0 | 0.27 | -0.93 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 460.00 | 56.20 | 59.80 | 58.00 | % | 0.13 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 470.00 | 65.50 | 69.70 | 67.60 | % | 0.14 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 480.00 | 75.60 | 79.60 | 77.60 | % | 0.16 | 0 | 0 | 0.32 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 490.00 | 85.40 | 89.70 | 87.55 | % | 0.18 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 500.00 | 95.40 | 99.70 | 97.55 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 510.00 | 105.40 | 109.70 | 107.55 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 520.00 | 115.40 | 119.60 | 117.50 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 530.00 | 125.40 | 129.70 | 127.55 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |