Motorola Solutions Inc Chaîne d'Options

MSINYSE

$532.33

1.930.36%

Dern. MÀJ: Nov 13, 11:34 AM

Aperçu Actualités Graphiques Prévisions de résultats Événements Objectifs de cours Données financières Sentiment Actionnariat Dividendes ComparerOptionsRapport sur les stocks

Options Activité inhabituelle sur les options

Motorola Solutions Options

View Motorola Solutions (MSI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.06

P/C Ratio (OI)

0.33

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

250.0700.0

250.0

700.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid280

Ask284.2

volume0

Intrest0

Strike

250

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price269Nov 05, 2026

Change

-0%

Bid270

Ask274.1

volume0

Intrest1

Strike

260

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest0

Last Price259Nov 05, 2026

Change

-0%

Bid260

Ask264

volume0

Intrest1

Strike

270

Last Price0.28Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid250

Ask254

volume0

Intrest0

Strike

280

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid240.3

Ask244

volume0

Intrest0

Strike

290

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid230.1

Ask233.8

volume0

Intrest0

Strike

300

Last Price0.38Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid220.1

Ask224.2

volume0

Intrest0

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price209Nov 05, 2026

Change

-0%

Bid210.1

Ask213.8

volume0

Intrest1

Strike

320

Last Price0.6Sep 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price199Nov 05, 2026

Change

-0%

Bid200.1

Ask203.8

volume0

Intrest1

Strike

330

Last Price-

Change

Bid-

Ask4

volume0

Intrest0

Last Price-

Change

Bid190.1

Ask194.2

volume0

Intrest0

Strike

340

Last Price2.02Oct 01, 2026

Change

-0%

Bid-

Ask4.7

volume0

Intrest1

Last Price-

Change

Bid180.1

Ask184.3

volume0

Intrest0

Strike

350

Last Price0.85Oct 08, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest2

Last Price-

Change

Bid170.1

Ask173.7

volume0

Intrest0

Strike

360

Last Price0.39Oct 22, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest4

Last Price-

Change

Bid160.4

Ask164

volume0

Intrest0

Strike

370

Last Price1.85Oct 09, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest4

Last Price-

Change

Bid150.1

Ask154.2

volume0

Intrest0

Strike

380

Last Price0.69Oct 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price-

Change

Bid140.1

Ask143.9

volume0

Intrest0

Strike

390

Last Price0.83Oct 26, 2026

Change

-0%

Bid-

Ask2.95

volume0

Intrest7

Last Price126.5Nov 05, 2026

Change

-0%

Bid130.1

Ask134

volume0

Intrest2

Strike

400

Last Price1.7Oct 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest37

Last Price-

Change

Bid120.2

Ask124.3

volume0

Intrest0

Strike

410

Last Price0.05Nov 10, 2026

Change

-0%

Bid-

Ask0.8

volume0

Intrest36

Last Price48Oct 16, 2026

Change

-0%

Bid110.6

Ask114.1

volume0

Intrest0

Strike

420

Last Price1.1Nov 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest165

Last Price108.41Nov 05, 2026

Change

-0%

Bid100.6

Ask104.1

volume0

Intrest2

Strike

430

Last Price0.23Nov 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest51

Last Price94.2Nov 12, 2026

Change

-0%

Bid90.5

Ask93.9

volume0

Intrest9

Strike

440

Last Price0.1Nov 11, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest229

Last Price83.1Nov 12, 2026

Change

-0%

Bid80.7

Ask84.2

volume0

Intrest200

Strike

450

Last Price0.15Nov 09, 2026

Change

-0%

Bid0.1

Ask1.1

volume0

Intrest114

Last Price62.83Nov 05, 2026

Change

-0%

Bid70.7

Ask73.8

volume0

Intrest44

Strike

460

Last Price0.05Nov 10, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest229

Last Price61.98Nov 13, 2026

Change

8.6316.18%

Bid60.7

Ask63.9

volume87

Intrest289

Strike

470

Last Price0.1Nov 13, 2026

Change

1.5894.05%

Bid-

Ask3.1

volume1

Intrest59

Last Price52.55Nov 13, 2026

Change

4.557.97%

Bid51

Ask53.6

volume3

Intrest98

Strike

480

Last Price0.2Nov 12, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest173

Last Price40.01Nov 13, 2026

Change

6.0413.12%

Bid41.1

Ask44.1

volume2

Intrest605

Strike

490

Last Price0.5Nov 12, 2026

Change

-0%

Bid0.15

Ask2.8

volume0

Intrest188

Last Price30.7Nov 13, 2026

Change

4.5512.91%

Bid31.2

Ask34

volume2

Intrest177

Strike

500

Last Price0.43Nov 12, 2026

Change

-0%

Bid0.05

Ask2.5

volume0

Intrest73

Last Price26Nov 12, 2026

Change

-0%

Bid21.8

Ask24.5

volume0

Intrest265

Strike

510

Last Price2.9Nov 13, 2026

Change

1.270.59%

Bid0.85

Ask1.7

volume3

Intrest127

Last Price17.5Nov 12, 2026

Change

-0%

Bid12.9

Ask16

volume0

Intrest292

Strike

520

Last Price2.2Nov 12, 2026

Change

-0%

Bid1.25

Ask4.4

volume0

Intrest46

Last Price11Nov 12, 2026

Change

-0%

Bid6.5

Ask9.6

volume0

Intrest115

Strike

530

Last Price8Nov 11, 2026

Change

-0%

Bid5.2

Ask7.9

volume0

Intrest43

Last Price4.29Nov 13, 2026

Change

0.418.72%

Bid2.9

Ask4.4

volume1

Intrest195

Strike

540

Last Price22Nov 05, 2026

Change

-0%

Bid10.6

Ask13.4

volume0

Intrest5

Last Price0.44Nov 13, 2026

Change

1.9681.67%

Bid0.8

Ask3

volume1

Intrest28

Strike

550

Last Price-

Change

Bid18.1

Ask21

volume0

Intrest0

Last Price1.29Nov 13, 2026

Change

0.4451.76%

Bid0.25

Ask1.8

volume1

Intrest36

Strike

560

Last Price-

Change

Bid27.3

Ask30.3

volume0

Intrest0

Last Price0.45Nov 12, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest15

Strike

570

Last Price-

Change

Bid36.9

Ask39.5

volume0

Intrest0

Last Price0.5Nov 05, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest14

Strike

580

Last Price-

Change

Bid46.6

Ask49.9

volume0

Intrest0

Last Price1Nov 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

590

Last Price44.5Nov 05, 2026

Change

-0%

Bid56.1

Ask59.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

600

Last Price-

Change

Bid66.1

Ask70.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

610

Last Price-

Change

Bid76.2

Ask79.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

620

Last Price-

Change

Bid86.1

Ask90.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

630

Last Price-

Change

Bid96.2

Ask100.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

640

Last Price-

Change

Bid106.1

Ask110.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

650

Last Price-

Change

Bid116.1

Ask119.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

660

Last Price-

Change

Bid126.1

Ask129.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

670

Last Price-

Change

Bid136.2

Ask140.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

680

Last Price-

Change

Bid146.2

Ask149.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

690

Last Price-

Change

Bid156.2

Ask160.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

700

Last Price-

Change

Bid166.3

Ask170.2

volume0

Intrest0

Options Activité inhabituelle sur les options

Motorola Solutions Options

View Motorola Solutions (MSI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.06

P/C Ratio (OI)

0.33

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

250.0700.0

250.0

700.0

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Strike

Dernier prix

Variation

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid280

Ask284.2

volume0

Intrest0

Strike

250

Last Price0.1Oct 08, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price269Nov 05, 2026

Change

-0%

Bid270

Ask274.1

volume0

Intrest1

Strike

260

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest0

Last Price259Nov 05, 2026

Change

-0%

Bid260

Ask264

volume0

Intrest1

Strike

270

Last Price0.28Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Last Price-

Change

Bid250

Ask254

volume0

Intrest0

Strike

280

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid240.3

Ask244

volume0

Intrest0

Strike

290

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid230.1

Ask233.8

volume0

Intrest0

Strike

300

Last Price0.38Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid220.1

Ask224.2

volume0

Intrest0

Strike

310

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price209Nov 05, 2026

Change

-0%

Bid210.1

Ask213.8

volume0

Intrest1

Strike

320

Last Price0.6Sep 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price199Nov 05, 2026

Change

-0%

Bid200.1

Ask203.8

volume0

Intrest1

Strike

330

Last Price-

Change

Bid-

Ask4

volume0

Intrest0

Last Price-

Change

Bid190.1

Ask194.2

volume0

Intrest0

Strike

340

Last Price2.02Oct 01, 2026

Change

-0%

Bid-

Ask4.7

volume0

Intrest1

Last Price-

Change

Bid180.1

Ask184.3

volume0

Intrest0

Strike

350

Last Price0.85Oct 08, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest2

Last Price-

Change

Bid170.1

Ask173.7

volume0

Intrest0

Strike

360

Last Price0.39Oct 22, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest4

Last Price-

Change

Bid160.4

Ask164

volume0

Intrest0

Strike

370

Last Price1.85Oct 09, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest4

Last Price-

Change

Bid150.1

Ask154.2

volume0

Intrest0

Strike

380

Last Price0.69Oct 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Last Price-

Change

Bid140.1

Ask143.9

volume0

Intrest0

Strike

390

Last Price0.83Oct 26, 2026

Change

-0%

Bid-

Ask2.95

volume0

Intrest7

Last Price126.5Nov 05, 2026

Change

-0%

Bid130.1

Ask134

volume0

Intrest2

Strike

400

Last Price1.7Oct 30, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest37

Last Price-

Change

Bid120.2

Ask124.3

volume0

Intrest0

Strike

410

Last Price0.05Nov 10, 2026

Change

-0%

Bid-

Ask0.8

volume0

Intrest36

Last Price48Oct 16, 2026

Change

-0%

Bid110.6

Ask114.1

volume0

Intrest0

Strike

420

Last Price1.1Nov 09, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest165

Last Price108.41Nov 05, 2026

Change

-0%

Bid100.6

Ask104.1

volume0

Intrest2

Strike

430

Last Price0.23Nov 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest51

Last Price94.2Nov 12, 2026

Change

-0%

Bid90.5

Ask93.9

volume0

Intrest9

Strike

440

Last Price0.1Nov 11, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest229

Last Price83.1Nov 12, 2026

Change

-0%

Bid80.7

Ask84.2

volume0

Intrest200

Strike

450

Last Price0.15Nov 09, 2026

Change

-0%

Bid0.1

Ask1.1

volume0

Intrest114

Last Price62.83Nov 05, 2026

Change

-0%

Bid70.7

Ask73.8

volume0

Intrest44

Strike

460

Last Price0.05Nov 10, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest229

Last Price61.98Nov 13, 2026

Change

8.6316.18%

Bid60.7

Ask63.9

volume87

Intrest289

Strike

470

Last Price0.1Nov 13, 2026

Change

1.5894.05%

Bid-

Ask3.1

volume1

Intrest59

Last Price52.55Nov 13, 2026

Change

4.557.97%

Bid51

Ask53.6

volume3

Intrest98

Strike

480

Last Price0.2Nov 12, 2026

Change

-0%

Bid-

Ask2.8

volume0

Intrest173

Last Price40.01Nov 13, 2026

Change

6.0413.12%

Bid41.1

Ask44.1

volume2

Intrest605

Strike

490

Last Price0.5Nov 12, 2026

Change

-0%

Bid0.15

Ask2.8

volume0

Intrest188

Last Price30.7Nov 13, 2026

Change

4.5512.91%

Bid31.2

Ask34

volume2

Intrest177

Strike

500

Last Price0.43Nov 12, 2026

Change

-0%

Bid0.05

Ask2.5

volume0

Intrest73

Last Price26Nov 12, 2026

Change

-0%

Bid21.8

Ask24.5

volume0

Intrest265

Strike

510

Last Price2.9Nov 13, 2026

Change

1.270.59%

Bid0.85

Ask1.7

volume3

Intrest127

Last Price17.5Nov 12, 2026

Change

-0%

Bid12.9

Ask16

volume0

Intrest292

Strike

520

Last Price2.2Nov 12, 2026

Change

-0%

Bid1.25

Ask4.4

volume0

Intrest46

Last Price11Nov 12, 2026

Change

-0%

Bid6.5

Ask9.6

volume0

Intrest115

Strike

530

Last Price8Nov 11, 2026

Change

-0%

Bid5.2

Ask7.9

volume0

Intrest43

Last Price4.29Nov 13, 2026

Change

0.418.72%

Bid2.9

Ask4.4

volume1

Intrest195

Strike

540

Last Price22Nov 05, 2026

Change

-0%

Bid10.6

Ask13.4

volume0

Intrest5

Last Price0.44Nov 13, 2026

Change

1.9681.67%

Bid0.8

Ask3

volume1

Intrest28

Strike

550

Last Price-

Change

Bid18.1

Ask21

volume0

Intrest0

Last Price1.29Nov 13, 2026

Change

0.4451.76%

Bid0.25

Ask1.8

volume1

Intrest36

Strike

560

Last Price-

Change

Bid27.3

Ask30.3

volume0

Intrest0

Last Price0.45Nov 12, 2026

Change

-0%

Bid-

Ask2.7

volume0

Intrest15

Strike

570

Last Price-

Change

Bid36.9

Ask39.5

volume0

Intrest0

Last Price0.5Nov 05, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest14

Strike

580

Last Price-

Change

Bid46.6

Ask49.9

volume0

Intrest0

Last Price1Nov 05, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

590

Last Price44.5Nov 05, 2026

Change

-0%

Bid56.1

Ask59.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

600

Last Price-

Change

Bid66.1

Ask70.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

610

Last Price-

Change

Bid76.2

Ask79.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

620

Last Price-

Change

Bid86.1

Ask90.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

630

Last Price-

Change

Bid96.2

Ask100.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

640

Last Price-

Change

Bid106.1

Ask110.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

650

Last Price-

Change

Bid116.1

Ask119.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

660

Last Price-

Change

Bid126.1

Ask129.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

670

Last Price-

Change

Bid136.2

Ask140.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

680

Last Price-

Change

Bid146.2

Ask149.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

690

Last Price-

Change

Bid156.2

Ask160.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

700

Last Price-

Change

Bid166.3

Ask170.2

volume0

Intrest0

Motorola Solutions Inc Chaîne d'Options

Notizie

PARTENAIRE / CONTRIBUTEUR

BENZINGA MONDIAL

Motorola Solutions Options

Motorola Solutions Options