$58.18
-1.34-2.25%
In chiusura: -
$58.18
N/A
After hour: 7:19 PM EDT
Comments
Loading...
Symbotic (NASDAQ:SYM) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Symbotic a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Symbotic..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid26.1
Ask30.2
volume0
Intrest0
Strike
30
30
Last Price0.3Nov 11, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid21.1
Ask25.2
volume0
Intrest0
Strike
35
35
Last Price0.5Nov 11, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid16.3
Ask20.2
volume0
Intrest0
Strike
40
40
Last Price0.41Oct 27, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest9
Last Price19.92Nov 11, 2025
Change
-0%
Bid11.2
Ask15.2
volume0
Intrest1
Strike
45
45
Last Price0.18Nov 11, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest31
Last Price14.7Nov 14, 2025
Change
4.8224.69%
Bid11.8
Ask14.7
volume1
Intrest1
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price14.31Nov 14, 2025
Change
-
Bid10.4
Ask14.2
volume1
Intrest0
Strike
46
46
Last Price1.1Nov 04, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid9.7
Ask13.7
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price10.64Nov 13, 2025
Change
-0%
Bid9.5
Ask13.2
volume0
Intrest1
Strike
47
47
Last Price0.5Nov 13, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest11
Last Price10.83Nov 13, 2025
Change
-0%
Bid8.7
Ask12.7
volume0
Intrest1
Strike
47.5
47.5
Last Price0.69Nov 13, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price8.2Nov 14, 2025
Change
2.2321.38%
Bid8.4
Ask12.2
volume2
Intrest9
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price16.95Nov 12, 2025
Change
-0%
Bid8.2
Ask11.7
volume0
Intrest1
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price16.55Nov 12, 2025
Change
-0%
Bid7.4
Ask11.2
volume0
Intrest2
Strike
49
49
Last Price1.9Nov 04, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest8
Last Price15.6Nov 11, 2025
Change
-0%
Bid7
Ask10.7
volume0
Intrest2
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price8.17Nov 13, 2025
Change
-0%
Bid6.1
Ask10.2
volume0
Intrest37
Strike
50
50
Last Price0.09Nov 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest82
Last Price7.27Nov 13, 2025
Change
-0%
Bid5.2
Ask9.2
volume0
Intrest1
Strike
51
51
Last Price1Oct 13, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price12.39Oct 22, 2025
Change
-0%
Bid4.6
Ask8.2
volume0
Intrest0
Strike
52
52
Last Price0.37Nov 13, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest37
Last Price-
Change
-
Bid4
Ask7.2
volume0
Intrest0
Strike
53
53
Last Price0.22Nov 14, 2025
Change
0.1845%
Bid-
Ask1
volume3
Intrest31
Last Price12.42Nov 12, 2025
Change
-0%
Bid2.3
Ask6.2
volume0
Intrest1
Strike
54
54
Last Price0.2Nov 13, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest11
Last Price11.53Nov 12, 2025
Change
-0%
Bid1.4
Ask5.1
volume0
Intrest6
Strike
55
55
Last Price0.25Nov 14, 2025
Change
0.566.67%
Bid-
Ask0.85
volume1
Intrest161
Last Price8.35Nov 11, 2025
Change
-0%
Bid0.3
Ask4.2
volume0
Intrest8
Strike
56
56
Last Price0.4Nov 14, 2025
Change
0.0514.29%
Bid-
Ask1.2
volume1
Intrest2239
Last Price1.64Nov 14, 2025
Change
1.0839.71%
Bid-
Ask2.55
volume54
Intrest9
Strike
57
57
Last Price0.05Nov 14, 2025
Change
0.5591.67%
Bid-
Ask0.15
volume20
Intrest2392
Last Price0.85Nov 14, 2025
Change
0.1515%
Bid-
Ask1.15
volume9
Intrest10
Strike
58
58
Last Price0.2Nov 14, 2025
Change
0.9782.91%
Bid-
Ask1.25
volume34
Intrest36
Last Price0.9Nov 14, 2025
Change
0.5337.06%
Bid-
Ask1.1
volume155
Intrest165
Strike
59
59
Last Price1Nov 14, 2025
Change
0.741.18%
Bid0.25
Ask1.4
volume165
Intrest211
Last Price0.03Nov 14, 2025
Change
0.9296.84%
Bid-
Ask0.65
volume29
Intrest206
Strike
60
60
Last Price2Nov 14, 2025
Change
0.15.26%
Bid1.5
Ask3.4
volume49
Intrest119
Last Price0.05Nov 14, 2025
Change
0.5591.67%
Bid-
Ask0.2
volume16
Intrest23
Strike
61
61
Last Price2.87Nov 14, 2025
Change
0.719.61%
Bid0.85
Ask4.9
volume4
Intrest117
Last Price0.35Nov 14, 2025
Change
0.1327.08%
Bid-
Ask0.95
volume49
Intrest22
Strike
62
62
Last Price3Nov 14, 2025
Change
1.1728.06%
Bid2.4
Ask4.4
volume22
Intrest133
Last Price0.01Nov 14, 2025
Change
0.3397.06%
Bid-
Ask0.4
volume7
Intrest24
Strike
63
63
Last Price4.85Nov 14, 2025
Change
0.7518.29%
Bid2.75
Ask6.6
volume25
Intrest4299
Last Price0.1Nov 14, 2025
Change
0.1864.29%
Bid-
Ask0.4
volume9
Intrest26
Strike
64
64
Last Price6Nov 14, 2025
Change
0.11.64%
Bid5.2
Ask7
volume14
Intrest163
Last Price0.13Nov 14, 2025
Change
0.0213.33%
Bid-
Ask0.4
volume40
Intrest278
Strike
65
65
Last Price6.2Nov 14, 2025
Change
0.11.59%
Bid6
Ask8.9
volume11
Intrest123
Last Price0.03Nov 14, 2025
Change
0.0770%
Bid-
Ask0.05
volume7
Intrest8876
Strike
66
66
Last Price7.6Nov 14, 2025
Change
111.63%
Bid6.7
Ask9.9
volume6
Intrest46
Last Price0.05Nov 14, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume5
Intrest60
Strike
67
67
Last Price7.28Nov 14, 2025
Change
1.7219.11%
Bid6.7
Ask10
volume3
Intrest37
Last Price0.22Nov 14, 2025
Change
0.12120%
Bid-
Ask0.05
volume2
Intrest75
Strike
68
68
Last Price9.25Nov 14, 2025
Change
3.0148.24%
Bid7.9
Ask11.9
volume5
Intrest30
Last Price0.17Nov 14, 2025
Change
0.0654.55%
Bid-
Ask0.4
volume3
Intrest15
Strike
69
69
Last Price10.65Nov 14, 2025
Change
0.151.39%
Bid8.9
Ask12.8
volume8
Intrest37
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume25
Intrest123
Strike
70
70
Last Price11.3Nov 14, 2025
Change
0.161.4%
Bid9.8
Ask13.7
volume15
Intrest134
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.55
volume3
Intrest2161
Strike
71
71
Last Price11.25Nov 14, 2025
Change
4.7573.08%
Bid11.1
Ask14.8
volume2
Intrest50
Last Price0.22Nov 14, 2025
Change
0.12120%
Bid-
Ask0.8
volume3
Intrest55
Strike
72
72
Last Price14.6Nov 13, 2025
Change
-0%
Bid11.9
Ask15.7
volume0
Intrest34
Last Price0.2Nov 14, 2025
Change
0.15300%
Bid-
Ask0.15
volume5
Intrest8887
Strike
73
73
Last Price14.7Nov 13, 2025
Change
-0%
Bid12.7
Ask16.4
volume0
Intrest600
Last Price0.05Nov 14, 2025
Change
0.03150%
Bid-
Ask0.15
volume4
Intrest232
Strike
74
74
Last Price16.71Nov 13, 2025
Change
-0%
Bid13.7
Ask17.5
volume0
Intrest9
Last Price0.05Nov 14, 2025
Change
0.0550%
Bid-
Ask0.05
volume8
Intrest253
Strike
75
75
Last Price14.64Nov 14, 2025
Change
2.3513.83%
Bid14.7
Ask18.1
volume2
Intrest24
Last Price0.08Nov 14, 2025
Change
0.0220%
Bid-
Ask0.1
volume24
Intrest85
Strike
76
76
Last Price17.32Nov 13, 2025
Change
-0%
Bid15.8
Ask19.9
volume0
Intrest16
Last Price0.05Nov 14, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume14
Intrest84
Strike
77
77
Last Price15.98Nov 14, 2025
Change
9.48145.85%
Bid16.8
Ask20.4
volume2
Intrest4
Last Price0.03Nov 14, 2025
Change
0.0240%
Bid-
Ask0.1
volume7
Intrest709
Strike
78
78
Last Price9.7Nov 07, 2025
Change
-0%
Bid17.8
Ask21
volume0
Intrest4
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest23
Strike
79
79
Last Price15.11Nov 12, 2025
Change
-0%
Bid18.8
Ask22.9
volume0
Intrest5
Last Price0.13Nov 14, 2025
Change
-0%
Bid-
Ask0.2
volume3
Intrest157
Strike
80
80
Last Price19.9Nov 14, 2025
Change
1.858.51%
Bid19.8
Ask23.2
volume2
Intrest4
Last Price0.07Nov 14, 2025
Change
0.0330%
Bid-
Ask0.2
volume8
Intrest83
Strike
81
81
Last Price6.3Nov 05, 2025
Change
-0%
Bid20.9
Ask23.7
volume0
Intrest3
Last Price0.17Nov 14, 2025
Change
0.2155.26%
Bid-
Ask0.95
volume1
Intrest43
Strike
82
82
Last Price-
Change
-
Bid21.8
Ask25.7
volume0
Intrest0
Last Price0.02Nov 14, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest124
Strike
83
83
Last Price9.8Nov 04, 2025
Change
-0%
Bid22.8
Ask26.9
volume0
Intrest1
Last Price0.1Nov 14, 2025
Change
0.05100%
Bid-
Ask0.4
volume1
Intrest19
Strike
84
84
Last Price13.5Nov 10, 2025
Change
-0%
Bid23.8
Ask27.8
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest90
Strike
85
85
Last Price19.09Nov 07, 2025
Change
-0%
Bid24.8
Ask28.6
volume0
Intrest1
Last Price0.49Nov 12, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest143
Strike
86
86
Last Price-
Change
-
Bid25.8
Ask29.9
volume0
Intrest0
Last Price0.38Nov 12, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest3
Strike
87
87
Last Price-
Change
-
Bid26.8
Ask30.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid27.9
Ask31.4
volume0
Intrest0
Last Price0.48Nov 13, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Strike
89
89
Last Price-
Change
-
Bid28.8
Ask32.9
volume0
Intrest0
Last Price0.28Nov 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest88
Strike
90
90
Last Price14.55Oct 30, 2025
Change
-0%
Bid29.8
Ask33.9
volume0
Intrest0
Last Price0.03Nov 12, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid30.8
Ask34.4
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest3
Strike
92
92
Last Price-
Change
-
Bid31.8
Ask35.7
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid32.8
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid33.8
Ask37.9
volume0
Intrest0
Last Price0.03Nov 14, 2025
Change
0.0350%
Bid-
Ask0.05
volume1
Intrest75
Strike
95
95
Last Price-
Change
-
Bid34.8
Ask38.5
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest3
Strike
96
96
Last Price-
Change
-
Bid35.8
Ask39.9
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest4
Strike
97
97
Last Price-
Change
-
Bid36.8
Ask40.7
volume0
Intrest0
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest1
Strike
98
98
Last Price-
Change
-
Bid37.8
Ask41.9
volume0
Intrest0
Last Price0.28Nov 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
99
99
Last Price-
Change
-
Bid38.8
Ask42.7
volume0
Intrest0
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest48
Strike
100
100
Last Price23.4Nov 06, 2025
Change
-0%
Bid39.8
Ask43.4
volume0
Intrest0
Last Price0.03Nov 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
105
105
Last Price-
Change
-
Bid44.8
Ask48.9
volume0
Intrest0
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Strike
109
109
Last Price-
Change
-
Bid48.8
Ask52.9
volume0
Intrest0
Last Price0.57Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid49.8
Ask53.9
volume0
Intrest0
Last Price0.21Nov 13, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest5
Strike
115
115
Last Price-
Change
-
Bid54.8
Ask58.8
volume0
Intrest0