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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 180.60 | 184.80 | 182.70 | % | 0.83 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 170.60 | 174.80 | 172.70 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 161.00 | 164.60 | 162.80 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 151.00 | 154.60 | 152.80 | % | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 141.00 | 144.90 | 142.95 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 131.00 | 134.90 | 132.95 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 121.00 | 124.80 | 122.90 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 111.00 | 114.30 | 112.65 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 101.00 | 104.30 | 102.65 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 91.00 | 94.80 | 92.90 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 320.00 | 81.00 | 84.30 | 82.65 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 330.00 | 71.10 | 74.40 | 72.75 | % | 0.22 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 340.00 | 61.50 | 64.20 | 62.85 | % | 0.18 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 350.00 | 52.00 | 54.90 | 53.45 | 40.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | 0.94 | 0.00 | -0.11 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 360.00 | 43.30 | 45.30 | 44.30 | 43.35 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.37 | 0.89 | 0.01 | -0.17 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 370.00 | 34.40 | 36.80 | 35.60 | 36.70 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.36 | 0.84 | 0.01 | -0.21 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 380.00 | 26.00 | 28.70 | 27.35 | 26.55 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.35 | 0.76 | 0.01 | -0.26 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 390.00 | 19.00 | 21.50 | 20.25 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.34 | 0.66 | 0.01 | -0.30 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 400.00 | 13.10 | 15.50 | 14.30 | 12.70 | -1.94 | -13.26% | 0.04 | 12 | 168 | 0.34 | 0.55 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 410.00 | 8.10 | 11.20 | 9.65 | 9.00 | +0.70 | +8.44% | 0.02 | 11 | 117 | 0.34 | 0.43 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 420.00 | 5.00 | 6.70 | 5.85 | 6.20 | +0.20 | +3.34% | 0.01 | 17 | 201 | 0.32 | 0.31 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 430.00 | 3.00 | 5.00 | 4.00 | 3.60 | +0.60 | +20.00% | 0.01 | 4 | 104 | 0.34 | 0.20 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 440.00 | 0.10 | 3.80 | 1.95 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.29 | 0.12 | 0.01 | -0.13 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 450.00 | 0.05 | 3.20 | 1.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,562 | 0.31 | 0.06 | 0.00 | -0.08 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.03 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 480.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 490.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 500.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 310.00 | 0.05 | 2.00 | 1.03 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 2.75 | 1.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 0.67 | +0.08 | +13.56% | 0.00 | 1 | 4 | 0.55 | -0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 340.00 | 0.15 | 0.85 | 0.50 | 0.84 | +0.29 | +52.73% | 0.00 | 1 | 28 | 0.38 | -0.04 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1,620 | 0.46 | -0.06 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 360.00 | 0.90 | 2.20 | 1.55 | 1.64 | -0.06 | -3.53% | 0.00 | 1 | 79 | 0.36 | -0.11 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 370.00 | 2.00 | 4.40 | 3.20 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.37 | -0.16 | 0.01 | -0.21 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 380.00 | 3.60 | 6.50 | 5.05 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.36 | -0.24 | 0.01 | -0.26 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 390.00 | 7.10 | 9.50 | 8.30 | 8.50 | 0.00 | 0.00% | 0.02 | 12 | 1,876 | 0.36 | -0.34 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 400.00 | 11.20 | 13.50 | 12.35 | 13.60 | -0.55 | -3.89% | 0.03 | 24 | 389 | 0.35 | -0.45 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 410.00 | 16.20 | 18.90 | 17.55 | 19.40 | +2.53 | +15.00% | 0.04 | 10 | 53 | 0.35 | -0.57 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 420.00 | 22.20 | 24.90 | 23.55 | % | 0.06 | 0 | 0 | 0.33 | -0.69 | 0.01 | -0.26 | 1/30/2026 3:59:58 PM EST | |||
| 430.00 | 29.10 | 32.10 | 30.60 | 47.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.80 | 0.01 | -0.21 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 440.00 | 37.70 | 40.40 | 39.05 | % | 0.09 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.13 | 1/30/2026 3:59:58 PM EST | |||
| 450.00 | 46.10 | 49.90 | 48.00 | % | 0.11 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 460.00 | 55.70 | 59.50 | 57.60 | % | 0.13 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 470.00 | 65.40 | 69.70 | 67.55 | % | 0.14 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 480.00 | 75.40 | 79.70 | 77.55 | % | 0.16 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 490.00 | 85.60 | 89.50 | 87.55 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 500.00 | 95.40 | 99.70 | 97.55 | % | 0.20 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |