MSI - Motorola Solutions, Inc. - Optionskæde

Motorola Solutions, Inc.

US ˙ NYSE ˙ US6200763075

Udløb

Puts for markedsdato September 05, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
MSI20250919P00380000	380.00	0.00	2.15	0.00	0	11	70.98%	-0.04	0.00	-0.21	0.09	-0.01
MSI20250919P00390000	390.00	0.00	1.65	0.00	0	27	59.49%	-0.04	0.00	-0.15	0.08	-0.01
MSI20250919P00400000	400.00	0.00	2.15	0.00	0	36	57.22%	-0.05	0.00	-0.19	0.10	-0.01
MSI20250919P00410000	410.00	0.00	1.65	0.00	0	26	47.12%	-0.05	0.00	-0.14	0.09	-0.01
MSI20250919P00420000	420.00	0.00	1.40	0.00	0	24	39.37%	-0.04	0.00	-0.12	0.09	-0.01
MSI20250919P00430000	430.00	0.00	1.45	0.00	0	38	33.95%	-0.05	0.00	-0.12	0.10	-0.01
MSI20250919P00440000	440.00	0.00	1.55	0.29	2	179	28.35%	-0.07	0.00	-0.12	0.12	-0.01
MSI20250919P00450000	450.00	0.00	0.90	0.65	60	101	18.29%	-0.05	0.01	-0.06	0.10	-0.01
MSI20250919P00460000	460.00	0.70	1.30	1.35	6	52	17.41%	-0.13	0.01	-0.12	0.20	-0.02
MSI20250919P00470000	470.00	2.15	3.00	3.50	3	11	15.82%	-0.29	0.02	-0.18	0.32	-0.05
MSI20250919P00480000	480.00	5.40	8.00	0.00	0	20	15.45%	-0.56	0.03	-0.21	0.37	-0.09
MSI20250919P00490000	490.00	11.70	15.40	0.00	0	1	16.56%	-0.78	0.02	-0.16	0.28	-0.12
MSI20250919P00500000	500.00	20.30	24.00	0.00	0	0	16.16%	-0.92	0.01	-0.07	0.14	-0.13
MSI20250919P00510000	510.00	30.00	33.60	0.00	0	0	27.79%	-0.88	0.01	-0.18	0.19	-0.13
MSI20250919P00520000	520.00	40.00	43.60	0.00	0	0	20.20%	-0.98	0.00	-0.02	0.04	-0.14
MSI20250919P00530000	530.00	50.20	53.60	0.00	0	0	39.55%	-0.90	0.00	-0.22	0.16	-0.14
MSI20250919P00540000	540.00	60.00	63.60	0.00	0	0	44.05%	-0.92	0.00	-0.21	0.15	-0.14
MSI20250919P00550000	550.00	69.40	73.60	0.00	0	0	48.99%	-0.92	0.00	-0.22	0.14	-0.15

Calls for markedsdato September 05, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
MSI20250919C00380000	380.00	97.30	100.80	99.05	1	1	51.18%	0.99	0.00	-0.02	0.02	0.10
MSI20250919C00390000	390.00	87.30	91.00	0.00	0	0	67.39%	0.95	0.00	-0.22	0.09	0.10
MSI20250919C00400000	400.00	77.30	81.00	0.00	0	0	39.70%	0.99	0.00	-0.01	0.02	0.10
MSI20250919C00410000	410.00	67.30	70.20	0.00	0	40	42.19%	0.98	0.00	-0.07	0.05	0.11
MSI20250919C00420000	420.00	57.30	60.90	0.00	0	59	31.23%	0.99	0.00	-0.02	0.03	0.11
MSI20250919C00430000	430.00	47.40	50.00	0.00	0	17	23.41%	0.99	0.00	-0.01	0.02	0.11
MSI20250919C00440000	440.00	37.40	41.10	0.00	0	75	34.85%	0.90	0.01	-0.20	0.16	0.11
MSI20250919C00450000	450.00	27.80	30.20	0.00	0	51	18.68%	0.96	0.00	-0.05	0.07	0.11
MSI20250919C00460000	460.00	18.70	20.80	18.50	5	62	18.26%	0.88	0.01	-0.13	0.18	0.11
MSI20250919C00470000	470.00	9.50	11.90	0.00	0	127	15.11%	0.74	0.02	-0.18	0.30	0.10
MSI20250919C00480000	480.00	4.20	5.60	4.50	1	46	15.43%	0.46	0.03	-0.22	0.37	0.07
MSI20250919C00490000	490.00	1.65	2.65	1.66	2	117	16.08%	0.22	0.02	-0.16	0.28	0.04
MSI20250919C00500000	500.00	0.00	1.20	0.00	0	26	16.68%	0.09	0.01	-0.09	0.15	0.02
MSI20250919C00510000	510.00	0.00	0.25	0.00	0	5	16.45%	0.02	0.00	-0.03	0.06	0.00
MSI20250919C00520000	520.00	0.00	2.15	0.00	0	0	31.18%	0.09	0.01	-0.16	0.15	0.02
MSI20250919C00530000	530.00	0.00	2.15	0.00	0	1	37.03%	0.08	0.00	-0.18	0.15	0.01
MSI20250919C00540000	540.00	0.00	2.15	0.00	0	0	41.77%	0.07	0.00	-0.19	0.13	0.01
MSI20250919C00550000	550.00	0.00	2.50	0.00	0	0	46.68%	0.07	0.00	-0.20	0.13	0.01

Other Listings

MX:MSI
CH:MTLA
GB:0K3H	476,18 $
IT:1MSI	409,30 €
AT:MOSI
DE:MTLA	409,90 €

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.