Options Chain for MOTOROLA SOLUTIONS INC COM NEW (MSI) - $429.97 as of 7/29/2025 2:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 164.10 | 167.90 | 166.00 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 280.00 | 154.00 | 158.00 | 156.00 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 290.00 | 144.10 | 148.10 | 146.10 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 300.00 | 134.20 | 138.00 | 136.10 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 310.00 | 124.20 | 128.10 | 126.15 | % | 0.41 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 320.00 | 115.00 | 118.30 | 116.65 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 7/29/2025 2:59:04 PM EST | |||
| 330.00 | 105.00 | 108.50 | 106.75 | % | 0.32 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.02 | 7/29/2025 2:59:04 PM EST | |||
| 340.00 | 95.00 | 98.30 | 96.65 | % | 0.28 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.03 | 7/29/2025 2:59:04 PM EST | |||
| 350.00 | 85.60 | 88.70 | 87.15 | % | 0.25 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.04 | 7/29/2025 2:59:04 PM EST | |||
| 360.00 | 75.70 | 79.00 | 77.35 | % | 0.21 | 0 | 0 | 0.32 | 0.96 | 0.00 | -0.06 | 7/29/2025 2:59:04 PM EST | |||
| 370.00 | 66.00 | 69.70 | 67.85 | % | 0.18 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.08 | 7/29/2025 2:59:04 PM EST | |||
| 380.00 | 56.60 | 59.70 | 58.15 | % | 0.15 | 0 | 0 | 0.28 | 0.92 | 0.00 | -0.09 | 7/29/2025 2:59:04 PM EST | |||
| 390.00 | 47.50 | 50.60 | 49.05 | % | 0.13 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.11 | 7/29/2025 2:59:04 PM EST | |||
| 400.00 | 38.90 | 41.80 | 40.35 | % | 0.10 | 0 | 0 | 0.26 | 0.83 | 0.01 | -0.13 | 7/29/2025 2:59:04 PM EST | |||
| 410.00 | 30.40 | 33.70 | 32.05 | % | 0.08 | 0 | 0 | 0.25 | 0.76 | 0.01 | -0.15 | 7/29/2025 2:59:04 PM EST | |||
| 420.00 | 23.70 | 25.70 | 24.70 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.24 | 0.68 | 0.01 | -0.16 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 430.00 | 17.30 | 19.00 | 18.15 | 15.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.23 | 0.59 | 0.01 | -0.17 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 440.00 | 12.50 | 13.60 | 13.05 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.22 | 0.48 | 0.01 | -0.16 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 450.00 | 8.20 | 9.60 | 8.90 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.22 | 0.37 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 460.00 | 5.00 | 6.20 | 5.60 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.21 | 0.27 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 470.00 | 2.95 | 3.70 | 3.33 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.21 | 0.19 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 480.00 | 1.65 | 2.05 | 1.85 | 1.74 | +0.79 | +83.16% | 0.00 | 1 | 2 | 0.20 | 0.12 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 490.00 | 0.70 | 1.25 | 0.98 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.00 | -0.05 | 7/29/2025 2:59:04 PM EST | |||
| 500.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.00 | -0.03 | 7/29/2025 2:59:04 PM EST | |||
| 510.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 7/29/2025 2:59:04 PM EST | |||
| 520.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 530.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 540.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 550.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 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 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 290.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 300.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 320.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 7/29/2025 2:59:04 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 7/29/2025 2:59:04 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.03 | 7/29/2025 2:59:04 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.02 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 2:59:04 PM EST |
| 360.00 | 0.15 | 1.65 | 0.90 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | -0.04 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 2:59:04 PM EST |
| 370.00 | 0.50 | 1.65 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | -0.06 | 0.00 | -0.08 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 380.00 | 1.10 | 2.25 | 1.68 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | -0.08 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:59:04 PM EST |
| 390.00 | 2.05 | 3.50 | 2.78 | 2.65 | -0.65 | -19.70% | 0.01 | 1 | 5 | 0.27 | -0.12 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 400.00 | 3.20 | 4.70 | 3.95 | 4.00 | -1.10 | -21.57% | 0.01 | 1 | 36 | 0.26 | -0.17 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 410.00 | 5.10 | 6.40 | 5.75 | 5.90 | -1.40 | -19.18% | 0.01 | 5 | 20 | 0.25 | -0.24 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 420.00 | 7.70 | 8.80 | 8.25 | 8.60 | -1.90 | -18.10% | 0.02 | 1 | 6 | 0.24 | -0.32 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 430.00 | 10.10 | 12.40 | 11.25 | 11.80 | -3.00 | -20.27% | 0.03 | 10 | 2 | 0.23 | -0.41 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 2:59:04 PM EST |
| 440.00 | 15.20 | 17.30 | 16.25 | % | 0.04 | 0 | 0 | 0.22 | -0.52 | 0.01 | -0.16 | 7/29/2025 2:59:04 PM EST | |||
| 450.00 | 20.70 | 23.50 | 22.10 | % | 0.05 | 0 | 0 | 0.21 | -0.63 | 0.01 | -0.15 | 7/29/2025 2:59:04 PM EST | |||
| 460.00 | 28.00 | 30.50 | 29.25 | % | 0.06 | 0 | 0 | 0.21 | -0.73 | 0.01 | -0.13 | 7/29/2025 2:59:04 PM EST | |||
| 470.00 | 36.10 | 38.90 | 37.50 | % | 0.08 | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.10 | 7/29/2025 2:59:04 PM EST | |||
| 480.00 | 45.10 | 47.50 | 46.30 | % | 0.10 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.07 | 7/29/2025 2:59:04 PM EST | |||
| 490.00 | 53.70 | 57.30 | 55.50 | % | 0.11 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.05 | 7/29/2025 2:59:04 PM EST | |||
| 500.00 | 63.70 | 67.20 | 65.45 | % | 0.13 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 7/29/2025 2:59:04 PM EST | |||
| 510.00 | 73.80 | 77.70 | 75.75 | % | 0.15 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 7/29/2025 2:59:04 PM EST | |||
| 520.00 | 83.70 | 87.70 | 85.70 | % | 0.16 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:04 PM EST | |||
| 530.00 | 93.80 | 97.60 | 95.70 | % | 0.18 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 540.00 | 103.70 | 107.60 | 105.65 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST | |||
| 550.00 | 113.70 | 117.70 | 115.70 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:04 PM EST |