$32.89
At close: Jun 24 EDT
$33.81
0.922.79%
Pre-Market: 8:39 AM EDT
Comments
Loading...
Symbotic (NASDAQ:SYM) Stock, Option Chain
Option chain shows key data for Symbotic's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Symbotic.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid17.2
Ask18.3
volume0
Intrest0
Strike
15
15
Last Price0.65Jun 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid16.6
Ask17.6
volume0
Intrest0
Strike
16
16
Last Price0.11Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid15.3
Ask16.3
volume0
Intrest0
Strike
17
17
Last Price0.14Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid14.5
Ask15.1
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask14.7
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid13.3
Ask14.5
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask13.8
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price7.95May 14, 2025
Change
-0%
Bid12.3
Ask13
volume0
Intrest0
Strike
20
20
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price7.36May 14, 2025
Change
-0%
Bid12.1
Ask13
volume0
Intrest0
Strike
20.5
20.5
Last Price0.11Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid11.4
Ask12.3
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.8
Ask11.9
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price10.7Jun 17, 2025
Change
-0%
Bid10.5
Ask11.3
volume0
Intrest1
Strike
22
22
Last Price0.68May 08, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest100
Last Price3.15May 09, 2025
Change
-0%
Bid9.7
Ask10.9
volume0
Intrest1
Strike
22.5
22.5
Last Price0.1Jun 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid9.5
Ask10.4
volume0
Intrest0
Strike
23
23
Last Price0.03Jun 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price3.8May 12, 2025
Change
-0%
Bid8.8
Ask9.9
volume0
Intrest2
Strike
23.5
23.5
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Last Price8.68Jun 23, 2025
Change
-0%
Bid8.4
Ask9.2
volume0
Intrest6
Strike
24
24
Last Price0.23Jun 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price3.7May 16, 2025
Change
-0%
Bid7.8
Ask8.6
volume0
Intrest0
Strike
24.5
24.5
Last Price0.35Jun 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price8.96Jun 20, 2025
Change
-0%
Bid7.5
Ask8.5
volume0
Intrest2
Strike
25
25
Last Price0.1Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price2.74Jun 13, 2025
Change
-0%
Bid6.8
Ask7.9
volume0
Intrest5
Strike
25.5
25.5
Last Price0.1Jun 16, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest10
Last Price2.69Jun 13, 2025
Change
-0%
Bid6.2
Ask7.5
volume0
Intrest3
Strike
26
26
Last Price0.15Jun 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price6.6Jun 23, 2025
Change
-0%
Bid6.2
Ask6.6
volume0
Intrest28
Strike
26.5
26.5
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Last Price9.9Jun 18, 2025
Change
-0%
Bid5.7
Ask6.3
volume0
Intrest21
Strike
27
27
Last Price0.14Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest55
Last Price7.72Jun 18, 2025
Change
-0%
Bid5
Ask6
volume0
Intrest6
Strike
27.5
27.5
Last Price0.18Jun 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest16
Last Price4.3Jun 23, 2025
Change
-0%
Bid4.8
Ask5
volume0
Intrest30
Strike
28
28
Last Price0.14Jun 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest60
Last Price5.48Jun 20, 2025
Change
-0%
Bid4
Ask4.9
volume0
Intrest2
Strike
28.5
28.5
Last Price0.15Jun 18, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest90
Last Price3.5Jun 23, 2025
Change
-0%
Bid3.8
Ask4.3
volume0
Intrest47
Strike
29
29
Last Price0.22Jun 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest19
Last Price3.03Jun 17, 2025
Change
-0%
Bid3.2
Ask3.8
volume0
Intrest26
Strike
29.5
29.5
Last Price0.2Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest60
Last Price2.86Jun 23, 2025
Change
-0%
Bid2.95
Ask4.3
volume0
Intrest97
Strike
30
30
Last Price0.2Jun 23, 2025
Change
-0%
Bid0.1
Ask0.25
volume0
Intrest225
Last Price3.6Jun 20, 2025
Change
-0%
Bid2.5
Ask2.8
volume0
Intrest37
Strike
30.5
30.5
Last Price0.35Jun 23, 2025
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest34
Last Price2.18Jun 23, 2025
Change
-0%
Bid2.15
Ask2.35
volume0
Intrest146
Strike
31
31
Last Price0.45Jun 23, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest194
Last Price1.6Jun 23, 2025
Change
-0%
Bid1.8
Ask2.05
volume0
Intrest42
Strike
31.5
31.5
Last Price0.6Jun 23, 2025
Change
-0%
Bid0.4
Ask0.6
volume0
Intrest56
Last Price1.43Jun 23, 2025
Change
-0%
Bid1.45
Ask1.75
volume0
Intrest95
Strike
32
32
Last Price0.8Jun 23, 2025
Change
-0%
Bid0.55
Ask0.8
volume0
Intrest743
Last Price1.25Jun 23, 2025
Change
-0%
Bid1.2
Ask1.35
volume0
Intrest140
Strike
32.5
32.5
Last Price1.05Jun 23, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest94
Last Price1.03Jun 23, 2025
Change
-0%
Bid0.95
Ask1.1
volume0
Intrest145
Strike
33
33
Last Price1.2Jun 23, 2025
Change
-0%
Bid1
Ask1.25
volume0
Intrest151
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.7Jun 23, 2025
Change
-0%
Bid0.6
Ask0.7
volume0
Intrest166
Strike
34
34
Last Price2.26Jun 23, 2025
Change
-0%
Bid1.65
Ask1.9
volume0
Intrest569
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.5Jun 23, 2025
Change
-0%
Bid0.4
Ask0.5
volume0
Intrest473
Strike
35
35
Last Price2.74Jun 23, 2025
Change
-0%
Bid2.4
Ask2.75
volume0
Intrest937
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.3Jun 23, 2025
Change
-0%
Bid0.25
Ask0.3
volume0
Intrest514
Strike
36
36
Last Price3.2Jun 23, 2025
Change
-0%
Bid3.2
Ask3.6
volume0
Intrest50
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.18Jun 23, 2025
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest322
Strike
37
37
Last Price3.4Jun 23, 2025
Change
-0%
Bid4.1
Ask4.5
volume0
Intrest260
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.15Jun 23, 2025
Change
-0%
Bid0.1
Ask0.25
volume0
Intrest78
Strike
38
38
Last Price3.99Jun 20, 2025
Change
-0%
Bid4.9
Ask5.5
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest440
Strike
39
39
Last Price3.8Jun 18, 2025
Change
-0%
Bid5.6
Ask6.7
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.1Jun 23, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest982
Strike
40
40
Last Price6.5Jun 23, 2025
Change
-0%
Bid6.7
Ask7.7
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest71
Strike
41
41
Last Price7Jun 20, 2025
Change
-0%
Bid7.5
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest90
Strike
42
42
Last Price8.5Jun 20, 2025
Change
-0%
Bid8.9
Ask9.4
volume0
Intrest105
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Strike
43
43
Last Price-
Change
-
Bid9.6
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest5
Strike
44
44
Last Price-
Change
-
Bid10.4
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Strike
45
45
Last Price-
Change
-
Bid11.2
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.25Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
46
46
Last Price-
Change
-
Bid12.2
Ask14
volume0
Intrest0
Last Price0.5Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid13.4
Ask14.8
volume0
Intrest0
Last Price0.27Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
48
48
Last Price-
Change
-
Bid14.4
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid15.5
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid16.2
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid17.3
Ask18.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid18.8
Ask19.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid19.3
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid20.9
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid21.4
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid22.3
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid23.3
Ask24.7
volume0
Intrest0
