MSI - Motorola Solutions, Inc. - Alternativkedja

Motorola Solutions, Inc.

US ˙ NYSE ˙ US6200763075

Utgång

Puts för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MSI20250919P00390000	390.00	0.00	1.35	0.00	0	27	92.02%	-0.04	0.00	-0.36	0.06	-0.00
MSI20250919P00400000	400.00	0.00	1.00	0.00	0	36	71.99%	-0.03	0.00	-0.19	0.04	-0.00
MSI20250919P00410000	410.00	0.00	1.35	0.00	0	26	74.01%	-0.05	0.00	-0.34	0.07	-0.00
MSI20250919P00420000	420.00	0.00	1.35	0.00	0	23	65.11%	-0.06	0.00	-0.33	0.08	-0.01
MSI20250919P00430000	430.00	0.00	0.20	0.00	0	37	37.25%	-0.01	0.00	-0.05	0.02	-0.00
MSI20250919P00440000	440.00	0.00	1.35	0.00	0	179	47.62%	-0.08	0.00	-0.31	0.10	-0.01
MSI20250919P00450000	450.00	0.05	0.50	0.05	5	72	25.00%	-0.02	0.00	-0.05	0.04	-0.00
MSI20250919P00460000	460.00	0.15	1.35	0.26	1	48	21.73%	-0.05	0.01	-0.11	0.08	-0.00
MSI20250919P00470000	470.00	0.00	1.45	0.00	0	67	17.41%	-0.13	0.02	-0.18	0.15	-0.01
MSI20250919P00480000	480.00	2.60	4.00	3.50	2	23	16.61%	-0.41	0.04	-0.34	0.26	-0.03
MSI20250919P00490000	490.00	8.00	11.00	0.00	0	1	14.17%	-0.82	0.03	-0.22	0.17	-0.04
MSI20250919P00500000	500.00	17.30	20.00	0.00	0	0	26.82%	-0.85	0.02	-0.34	0.16	-0.04
MSI20250919P00510000	510.00	27.40	30.90	0.00	0	0	36.50%	-0.87	0.01	-0.40	0.14	-0.05
MSI20250919P00520000	520.00	37.40	40.80	0.00	0	0	33.39%	-0.96	0.00	-0.14	0.06	-0.04
MSI20250919P00530000	530.00	47.40	50.10	0.00	0	0	33.55%	-0.99	0.00	-0.04	0.02	-0.04
MSI20250919P00540000	540.00	57.40	61.00	0.00	0	0	57.82%	-0.92	0.00	-0.41	0.10	-0.05
MSI20250919P00550000	550.00	67.40	70.80	0.00	0	0	50.58%	-0.98	0.00	-0.13	0.04	-0.04

Calls för September 12, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
MSI20250919C00390000	390.00	90.50	93.70	0.00	0	0	101.44%	0.95	0.00	-0.51	0.08	0.07
MSI20250919C00400000	400.00	80.10	83.70	0.00	0	0	68.89%	0.98	0.00	-0.14	0.03	0.05
MSI20250919C00410000	410.00	71.20	73.70	74.10	140	40	55.75%	0.99	0.00	-0.08	0.02	0.04
MSI20250919C00420000	420.00	61.20	63.70	63.80	190	59	50.14%	0.98	0.00	-0.10	0.03	0.04
MSI20250919C00430000	430.00	51.20	53.70	54.10	65	17	45.24%	0.97	0.00	-0.13	0.05	0.05
MSI20250919C00440000	440.00	40.30	43.60	44.10	220	74	37.51%	0.97	0.00	-0.12	0.05	0.06
MSI20250919C00450000	450.00	30.70	33.70	34.10	162	49	28.85%	0.97	0.00	-0.10	0.06	0.06
MSI20250919C00460000	460.00	21.10	23.70	24.40	156	41	20.35%	0.96	0.01	-0.08	0.06	0.06
MSI20250919C00470000	470.00	11.40	14.30	14.70	1	127	17.58%	0.87	0.02	-0.18	0.15	0.07
MSI20250919C00480000	480.00	3.90	6.80	6.45	5	44	15.71%	0.62	0.04	-0.29	0.26	0.06
MSI20250919C00490000	490.00	0.95	2.25	1.75	9	127	15.89%	0.26	0.03	-0.25	0.22	0.02
MSI20250919C00500000	500.00	0.05	1.55	0.30	3	31	15.39%	0.05	0.01	-0.07	0.08	0.00
MSI20250919C00510000	510.00	0.00	1.05	0.00	0	13	26.23%	0.07	0.01	-0.16	0.09	0.01
MSI20250919C00520000	520.00	0.00	1.35	0.00	0	0	40.67%	0.10	0.01	-0.33	0.12	0.01
MSI20250919C00530000	530.00	0.00	1.35	0.00	0	1	46.42%	0.08	0.00	-0.31	0.10	0.01
MSI20250919C00540000	540.00	0.00	1.35	0.00	0	0	53.33%	0.07	0.00	-0.32	0.09	0.01
MSI20250919C00550000	550.00	0.00	1.35	0.00	0	0	61.95%	0.07	0.00	-0.38	0.09	0.01

Other Listings

MX:MSI
CH:MTLA
GB:0K3H	484,04 US$
IT:1MSI	409,30 €
AT:MOSI
DE:MTLA	417,30 €

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.