$87.30
10.0112.95%
À la fermeture: Nov 26, 4:00 PM EST
$87.56
0.260.30%
Après les heures de négociation: 7:24 PM EST
Comments
Loading...
Symbotic (NASDAQ:SYM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Symbotic à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Symbotic..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid55.6
Ask59.2
volume0
Intrest0
Strike
30
30
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest916
Last Price52.42Nov 26, 2025
Change
11.4227.85%
Bid51.3
Ask54
volume3
Intrest15
Strike
34.5
34.5
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price52Nov 26, 2025
Change
11.4528.24%
Bid50.9
Ask53.5
volume4
Intrest14
Strike
35
35
Last Price0.02Nov 26, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest134
Last Price49.81Nov 26, 2025
Change
8.8621.64%
Bid50.2
Ask52.9
volume1
Intrest7
Strike
35.5
35.5
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price50.8Nov 26, 2025
Change
9.6723.51%
Bid49.7
Ask52.4
volume1
Intrest7
Strike
36
36
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price50.35Nov 26, 2025
Change
9.3522.8%
Bid49.1
Ask51.9
volume1
Intrest4
Strike
36.5
36.5
Last Price0.45Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price49.72Nov 26, 2025
Change
9.1722.61%
Bid48.7
Ask51.5
volume1
Intrest4
Strike
37
37
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest126
Last Price49.25Nov 26, 2025
Change
10.7527.92%
Bid48.2
Ask50.9
volume3
Intrest0
Strike
37.5
37.5
Last Price0.02Nov 26, 2025
Change
0.01100%
Bid-
Ask0.05
volume41
Intrest152
Last Price50.1Nov 26, 2025
Change
12.0531.67%
Bid47.7
Ask50.5
volume3
Intrest3
Strike
38
38
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest32
Last Price49.65Nov 26, 2025
Change
12.3533.11%
Bid47.2
Ask50
volume1
Intrest4
Strike
38.5
38.5
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest26
Last Price-
Change
-
Bid46.7
Ask49.4
volume0
Intrest0
Strike
39
39
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest182
Last Price-
Change
-
Bid46.2
Ask48.9
volume0
Intrest0
Strike
39.5
39.5
Last Price0.02Nov 26, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest11
Last Price31.3Nov 25, 2025
Change
-0%
Bid45.7
Ask48.5
volume0
Intrest4
Strike
40
40
Last Price0.02Nov 26, 2025
Change
0.01100%
Bid-
Ask0.05
volume2
Intrest227
Last Price-
Change
-
Bid45.2
Ask47.9
volume0
Intrest0
Strike
40.5
40.5
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest39
Last Price36.86Nov 25, 2025
Change
-0%
Bid44.7
Ask47.6
volume0
Intrest1
Strike
41
41
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest155
Last Price29.4Nov 25, 2025
Change
-0%
Bid44.2
Ask46.9
volume0
Intrest0
Strike
41.5
41.5
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price13.8Nov 24, 2025
Change
-0%
Bid43.7
Ask46.4
volume0
Intrest2
Strike
42
42
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1054
Last Price-
Change
-
Bid43.2
Ask45.9
volume0
Intrest0
Strike
42.5
42.5
Last Price0.07Nov 26, 2025
Change
0.0240%
Bid-
Ask0.05
volume40
Intrest120
Last Price12.95Nov 24, 2025
Change
-0%
Bid42.7
Ask45.5
volume0
Intrest1
Strike
43
43
Last Price0.02Nov 26, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest8760
Last Price-
Change
-
Bid42.2
Ask44.9
volume0
Intrest0
Strike
43.5
43.5
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest148
Last Price12.18Nov 24, 2025
Change
-0%
Bid41.9
Ask44.5
volume0
Intrest40
Strike
44
44
Last Price1.88Nov 26, 2025
Change
1.8718700%
Bid-
Ask0.05
volume1
Intrest135
Last Price11.84Nov 24, 2025
Change
-0%
Bid41.2
Ask44.1
volume0
Intrest10
Strike
44.5
44.5
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price35Nov 26, 2025
Change
23.64208.1%
Bid40.9
Ask44.2
volume1
Intrest21
Strike
45
45
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest1415
Last Price11.04Nov 24, 2025
Change
-0%
Bid40.4
Ask42.9
volume0
Intrest60
Strike
45.5
45.5
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price10.65Nov 24, 2025
Change
-0%
Bid39.7
Ask42.5
volume0
Intrest0
Strike
46
46
Last Price0.04Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest59
Last Price10.2Nov 24, 2025
Change
-0%
Bid39.4
Ask42
volume0
Intrest11
Strike
46.5
46.5
Last Price1.11Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price9.9Nov 24, 2025
Change
-0%
Bid38.7
Ask41.6
volume0
Intrest11
Strike
47
47
Last Price0.23Nov 26, 2025
Change
0.2666.67%
Bid-
Ask0.05
volume2
Intrest118
Last Price9.5Nov 24, 2025
Change
-0%
Bid38.4
Ask41
volume0
Intrest20
Strike
47.5
47.5
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest250
Last Price27.32Nov 25, 2025
Change
-0%
Bid37.7
Ask40.5
volume0
Intrest6
Strike
48
48
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.05
volume25
Intrest131
Last Price26.82Nov 25, 2025
Change
-0%
Bid37.4
Ask39.9
volume0
Intrest30
Strike
48.5
48.5
Last Price0.04Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest106
Last Price28.14Nov 25, 2025
Change
-0%
Bid36.9
Ask39.5
volume0
Intrest55
Strike
49
49
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest69
Last Price29.92Nov 26, 2025
Change
21.76266.67%
Bid36.4
Ask38.9
volume2
Intrest50
Strike
49.5
49.5
Last Price0.03Nov 26, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest40
Last Price36.77Nov 26, 2025
Change
10.7741.42%
Bid35.7
Ask39.2
volume6
Intrest67
Strike
50
50
Last Price0.03Nov 26, 2025
Change
0.02200%
Bid-
Ask0.05
volume2
Intrest636
Last Price33.9Nov 26, 2025
Change
26.41352.6%
Bid34.6
Ask38.1
volume4
Intrest24
Strike
51
51
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest19
Last Price23Nov 25, 2025
Change
-0%
Bid33.7
Ask36.5
volume0
Intrest3
Strike
52
52
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest87
Last Price31Nov 26, 2025
Change
7.531.91%
Bid32.7
Ask35.5
volume3
Intrest134
Strike
53
53
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest216
Last Price21.4Nov 25, 2025
Change
-0%
Bid31.9
Ask34.5
volume0
Intrest187
Strike
54
54
Last Price0.06Nov 26, 2025
Change
0.04200%
Bid-
Ask0.05
volume2
Intrest473
Last Price33.5Nov 26, 2025
Change
10.847.58%
Bid30.8
Ask33.5
volume24
Intrest159
Strike
55
55
Last Price1.93Nov 26, 2025
Change
1.96333.33%
Bid-
Ask0.05
volume1
Intrest158
Last Price31.4Nov 26, 2025
Change
9.6244.17%
Bid30.5
Ask32.4
volume103
Intrest282
Strike
56
56
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume15
Intrest121
Last Price30.2Nov 26, 2025
Change
9.9849.36%
Bid29.6
Ask31.5
volume42
Intrest8320
Strike
57
57
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest167
Last Price29Nov 26, 2025
Change
9.8751.59%
Bid27.7
Ask30.5
volume9
Intrest87
Strike
58
58
Last Price0.05Nov 26, 2025
Change
0.1575%
Bid-
Ask0.05
volume1
Intrest71
Last Price17.5Nov 25, 2025
Change
-0%
Bid27.6
Ask29.3
volume0
Intrest14
Strike
59
59
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest72
Last Price27.35Nov 26, 2025
Change
9.3551.94%
Bid26.6
Ask28.3
volume43
Intrest431
Strike
60
60
Last Price0.02Nov 26, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume18
Intrest343
Last Price27.4Nov 26, 2025
Change
12.4383.03%
Bid25.8
Ask27.4
volume92
Intrest242
Strike
61
61
Last Price0.04Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest31
Last Price25Nov 26, 2025
Change
9.7563.93%
Bid23.9
Ask26.4
volume7
Intrest286
Strike
62
62
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest159
Last Price24.7Nov 26, 2025
Change
10.5674.68%
Bid23.6
Ask25.1
volume7
Intrest69
Strike
63
63
Last Price0.03Nov 26, 2025
Change
0.0770%
Bid-
Ask0.05
volume50
Intrest62
Last Price22.97Nov 26, 2025
Change
9.2166.93%
Bid22.6
Ask24.1
volume13
Intrest149
Strike
64
64
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price22Nov 26, 2025
Change
9.4575.3%
Bid21.8
Ask23.4
volume19
Intrest293
Strike
65
65
Last Price0.03Nov 26, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume17
Intrest305
Last Price21.5Nov 26, 2025
Change
9.8584.55%
Bid20.2
Ask22.4
volume11
Intrest293
Strike
66
66
Last Price0.04Nov 26, 2025
Change
0.2184%
Bid-
Ask0.05
volume12
Intrest251
Last Price20.07Nov 26, 2025
Change
9.3386.87%
Bid19
Ask21.4
volume8
Intrest434
Strike
67
67
Last Price0.25Nov 26, 2025
Change
0.0631.58%
Bid-
Ask0.6
volume16
Intrest394
Last Price16.85Nov 26, 2025
Change
6.7566.83%
Bid18
Ask20.4
volume59
Intrest219
Strike
68
68
Last Price0.05Nov 26, 2025
Change
0.2482.76%
Bid-
Ask0.35
volume15
Intrest59
Last Price17.6Nov 26, 2025
Change
9.55118.63%
Bid17.5
Ask19.5
volume20
Intrest75
Strike
69
69
Last Price0.08Nov 26, 2025
Change
0.3480.95%
Bid-
Ask0.05
volume19
Intrest46
Last Price17.4Nov 26, 2025
Change
10.1138.36%
Bid16.5
Ask17.5
volume536
Intrest1015
Strike
70
70
Last Price0.04Nov 26, 2025
Change
0.5693.33%
Bid-
Ask0.05
volume92
Intrest145
Last Price16.6Nov 26, 2025
Change
9.6137.14%
Bid15.1
Ask17.5
volume355
Intrest572
Strike
71
71
Last Price0.05Nov 26, 2025
Change
0.9294.85%
Bid-
Ask0.5
volume29
Intrest67
Last Price15.5Nov 26, 2025
Change
8.99138.1%
Bid13.7
Ask16.2
volume60
Intrest577
Strike
72
72
Last Price0.04Nov 26, 2025
Change
0.9195.79%
Bid-
Ask0.05
volume143
Intrest113
Last Price14.6Nov 26, 2025
Change
9.4180.77%
Bid13
Ask15.6
volume59
Intrest228
Strike
73
73
Last Price0.03Nov 26, 2025
Change
1.5798.13%
Bid-
Ask0.2
volume94
Intrest92
Last Price13.15Nov 26, 2025
Change
7.98154.35%
Bid12.1
Ask14.4
volume13
Intrest218
Strike
74
74
Last Price0.05Nov 26, 2025
Change
1.3596.43%
Bid-
Ask0.55
volume11
Intrest115
Last Price12.66Nov 26, 2025
Change
8.51205.06%
Bid11.7
Ask13.5
volume1305
Intrest1481
Strike
75
75
Last Price0.05Nov 26, 2025
Change
1.7197.16%
Bid-
Ask0.4
volume209
Intrest190
Last Price11.68Nov 26, 2025
Change
7.58184.88%
Bid10.2
Ask12.2
volume123
Intrest306
Strike
76
76
Last Price0.05Nov 26, 2025
Change
2.2297.8%
Bid-
Ask0.1
volume165
Intrest185
Last Price9.35Nov 26, 2025
Change
6.15192.19%
Bid8.8
Ask11.5
volume109
Intrest127
Strike
77
77
Last Price0.07Nov 26, 2025
Change
2.8397.59%
Bid-
Ask0.55
volume57
Intrest154
Last Price9.3Nov 26, 2025
Change
6.9287.5%
Bid8.6
Ask10
volume56
Intrest100
Strike
78
78
Last Price0.25Nov 26, 2025
Change
3.1592.65%
Bid-
Ask0.4
volume17
Intrest19
Last Price8Nov 26, 2025
Change
5.9280.95%
Bid6.9
Ask10.3
volume47
Intrest52
Strike
79
79
Last Price0.11Nov 26, 2025
Change
5.2997.96%
Bid0.05
Ask0.4
volume64
Intrest7
Last Price7.65Nov 26, 2025
Change
5.87329.78%
Bid5.7
Ask7.9
volume1554
Intrest1456
Strike
80
80
Last Price0.11Nov 26, 2025
Change
6.298.26%
Bid0.1
Ask0.2
volume291
Intrest18
Last Price6.58Nov 26, 2025
Change
5.08338.67%
Bid4.8
Ask8.4
volume533
Intrest327
Strike
81
81
Last Price0.25Nov 26, 2025
Change
6.7596.43%
Bid-
Ask0.8
volume121
Intrest40
Last Price5.6Nov 26, 2025
Change
4.27321.05%
Bid4.8
Ask6.4
volume197
Intrest67
Strike
82
82
Last Price0.3Nov 26, 2025
Change
11.497.44%
Bid-
Ask0.3
volume263
Intrest1
Last Price4.9Nov 26, 2025
Change
3.92400%
Bid4.1
Ask5.7
volume228
Intrest77
Strike
83
83
Last Price0.43Nov 26, 2025
Change
-
Bid0.3
Ask0.55
volume50
Intrest0
Last Price4.25Nov 26, 2025
Change
3.5466.67%
Bid3.5
Ask4.1
volume394
Intrest86
Strike
84
84
Last Price0.55Nov 26, 2025
Change
8.9594.21%
Bid0.55
Ask0.6
volume594
Intrest200
Last Price3.01Nov 26, 2025
Change
2.31330%
Bid2.75
Ask3.7
volume1601
Intrest1232
Strike
85
85
Last Price0.84Nov 26, 2025
Change
7.2189.57%
Bid0.75
Ask1.2
volume944
Intrest88
Last Price2.3Nov 26, 2025
Change
1.75318.18%
Bid1.85
Ask3.4
volume94
Intrest70
Strike
86
86
Last Price1.1Nov 26, 2025
Change
7.887.64%
Bid0.9
Ask1.9
volume85
Intrest5
Last Price1.85Nov 26, 2025
Change
1.41320.45%
Bid1.45
Ask2.5
volume131
Intrest63
Strike
87
87
Last Price1.6Nov 26, 2025
Change
8.984.76%
Bid1.45
Ask1.9
volume76
Intrest0
Last Price1.5Nov 26, 2025
Change
1.15328.57%
Bid1.15
Ask1.75
volume122
Intrest39
Strike
88
88
Last Price2Nov 26, 2025
Change
-
Bid1.9
Ask2.8
volume5
Intrest0
Last Price1.1Nov 26, 2025
Change
0.85340%
Bid0.85
Ask1.35
volume209
Intrest61
Strike
89
89
Last Price3.21Nov 26, 2025
Change
-
Bid1.55
Ask3.9
volume2
Intrest0
Last Price0.74Nov 26, 2025
Change
0.54270%
Bid0.55
Ask0.75
volume1710
Intrest625
Strike
90
90
Last Price5.75Nov 26, 2025
Change
11.0565.77%
Bid2.6
Ask4.7
volume4
Intrest1
Last Price0.51Nov 26, 2025
Change
0.1959.38%
Bid0.4
Ask0.65
volume54
Intrest58
Strike
91
91
Last Price6.6Nov 26, 2025
Change
-
Bid3.3
Ask5.3
volume10
Intrest0
Last Price0.37Nov 26, 2025
Change
0.1785%
Bid0.25
Ask0.45
volume80
Intrest127
Strike
92
92
Last Price5.63Nov 26, 2025
Change
-
Bid3.2
Ask6.1
volume11
Intrest0
Last Price0.26Nov 26, 2025
Change
0.1173.33%
Bid0.15
Ask0.3
volume280
Intrest69
Strike
93
93
Last Price8.45Nov 26, 2025
Change
-
Bid4.9
Ask7.4
volume11
Intrest0
Last Price0.25Nov 26, 2025
Change
2.2590%
Bid-
Ask0.4
volume76
Intrest5
Strike
94
94
Last Price7.3Nov 26, 2025
Change
-
Bid5.8
Ask8.3
volume18
Intrest0
Last Price0.15Nov 26, 2025
Change
0.0550%
Bid0.05
Ask0.15
volume502
Intrest305
Strike
95
95
Last Price8.29Nov 26, 2025
Change
35.1680.92%
Bid6.7
Ask9.5
volume9
Intrest1
Last Price0.35Nov 26, 2025
Change
0.29483.33%
Bid-
Ask0.3
volume3
Intrest2
Strike
96
96
Last Price8.9Nov 26, 2025
Change
-
Bid8.5
Ask9.6
volume5
Intrest0
Last Price0.1Nov 26, 2025
Change
0.05100%
Bid-
Ask0.05
volume21
Intrest1
Strike
97
97
Last Price-
Change
-
Bid8.7
Ask11.4
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Strike
98
98
Last Price-
Change
-
Bid9.6
Ask12.4
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
0.0550%
Bid-
Ask0.55
volume12
Intrest1
Strike
99
99
Last Price23.68Nov 25, 2025
Change
-0%
Bid10.7
Ask13.3
volume0
Intrest1
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.1
volume212
Intrest215
Strike
100
100
Last Price24.68Nov 25, 2025
Change
-0%
Bid11.6
Ask14.3
volume0
Intrest7
Last Price0.05Nov 26, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest22
Strike
105
105
Last Price-
Change
-
Bid16.7
Ask19.3
volume0
Intrest0
Last Price0.1Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
109
109
Last Price-
Change
-
Bid20
Ask23.3
volume0
Intrest0
Last Price0.02Nov 26, 2025
Change
0.0880%
Bid-
Ask0.05
volume20
Intrest3
Strike
110
110
Last Price40.4Nov 25, 2025
Change
-0%
Bid21.1
Ask24.3
volume0
Intrest1
Last Price0.04Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest79
Strike
115
115
Last Price44.3Nov 25, 2025
Change
-0%
Bid26.1
Ask29.4
volume0
Intrest0