Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $55.46 as of 11/24/2025 9:50:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 51.00 | 54.80 | 52.90 | 51.77 | 0.00 | 0.00% | 21.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 49.10 | 51.90 | 50.50 | 49.30 | 0.00 | 0.00% | 10.10 | 0 | 13 | 5.69 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/24/2025 3:59:54 PM EST |
| 7.50 | 46.00 | 49.80 | 47.90 | 49.73 | 0.00 | 0.00% | 6.39 | 0 | 7 | 4.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 43.50 | 47.30 | 45.40 | 44.80 | 0.00 | 0.00% | 4.54 | 0 | 38 | 4.09 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/24/2025 3:59:54 PM EST |
| 12.50 | 41.00 | 44.40 | 42.70 | 31.00 | 0.00 | 0.00% | 3.42 | 0 | 22 | 3.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 38.80 | 42.40 | 40.60 | 62.00 | 0.00 | 0.00% | 2.71 | 0 | 184 | 3.20 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 36.50 | 39.90 | 38.20 | 36.21 | 0.00 | 0.00% | 2.18 | 0 | 85 | 2.80 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 34.00 | 37.40 | 35.70 | 34.50 | 0.00 | 0.00% | 1.79 | 0 | 469 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 31.00 | 34.90 | 32.95 | 43.25 | 0.00 | 0.00% | 1.46 | 0 | 160 | 2.35 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 29.10 | 31.60 | 30.35 | 32.80 | 0.00 | 0.00% | 1.21 | 0 | 662 | 1.74 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 26.80 | 29.20 | 28.00 | 27.88 | -18.82 | -40.30% | 1.02 | 1 | 307 | 1.59 | 0.97 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 25.20 | 27.40 | 26.30 | 26.00 | +5.00 | +23.81% | 0.88 | 1 | 645 | 1.43 | 0.95 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 32.50 | 22.10 | 24.70 | 23.40 | 23.05 | 0.00 | 0.00% | 0.72 | 0 | 317 | 1.42 | 0.93 | 0.01 | -0.02 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 20.00 | 22.60 | 21.30 | 20.41 | +1.71 | +9.15% | 0.61 | 16 | 1,508 | 1.36 | 0.91 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 37.50 | 17.90 | 20.60 | 19.25 | 19.45 | 0.00 | 0.00% | 0.51 | 0 | 475 | 1.32 | 0.88 | 0.01 | -0.04 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 40.00 | 16.10 | 18.80 | 17.45 | 18.33 | 0.00 | 0.00% | 0.44 | 0 | 454 | 1.03 | 0.84 | 0.01 | -0.05 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 42.50 | 14.30 | 16.70 | 15.50 | 11.80 | 0.00 | 0.00% | 0.36 | 0 | 145 | 1.01 | 0.80 | 0.01 | -0.05 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 45.00 | 12.70 | 15.10 | 13.90 | 13.93 | +0.67 | +5.06% | 0.31 | 2 | 843 | 1.02 | 0.76 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 47.50 | 11.50 | 13.80 | 12.65 | 12.65 | +2.45 | +24.02% | 0.27 | 3 | 197 | 1.06 | 0.72 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 50.00 | 10.90 | 11.70 | 11.30 | 11.38 | +0.68 | +6.36% | 0.23 | 6 | 1,676 | 1.05 | 0.67 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 52.50 | 9.00 | 11.10 | 10.05 | 10.00 | 0.00 | 0.00% | 0.19 | 0 | 513 | 1.06 | 0.63 | 0.02 | -0.08 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 55.00 | 8.60 | 9.10 | 8.85 | 8.50 | +2.00 | +30.77% | 0.16 | 36 | 622 | 1.05 | 0.58 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 57.50 | 7.50 | 8.00 | 7.75 | 7.80 | +0.77 | +10.96% | 0.13 | 132 | 416 | 1.04 | 0.54 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 60.00 | 6.00 | 7.20 | 6.60 | 6.94 | +0.64 | +10.16% | 0.11 | 66 | 1,066 | 1.01 | 0.49 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 62.50 | 5.90 | 6.40 | 6.15 | 5.90 | +1.20 | +25.54% | 0.10 | 11 | 1,103 | 1.05 | 0.45 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 65.00 | 4.90 | 6.00 | 5.45 | 5.35 | +0.71 | +15.31% | 0.08 | 74 | 271 | 1.05 | 0.41 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 67.50 | 3.90 | 5.30 | 4.60 | 3.66 | 0.00 | 0.00% | 0.07 | 0 | 142 | 1.03 | 0.37 | 0.02 | -0.08 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 70.00 | 3.30 | 4.40 | 3.85 | 4.00 | +0.21 | +5.55% | 0.06 | 19 | 916 | 1.00 | 0.34 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 72.50 | 3.50 | 4.10 | 3.80 | 3.80 | -0.20 | -5.00% | 0.05 | 6 | 87 | 1.06 | 0.31 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 75.00 | 3.00 | 3.50 | 3.25 | 3.20 | +0.20 | +6.67% | 0.04 | 4 | 977 | 1.05 | 0.28 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 77.50 | 2.65 | 3.30 | 2.98 | 2.65 | -1.45 | -35.37% | 0.04 | 2 | 52 | 1.07 | 0.25 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 80.00 | 1.55 | 2.90 | 2.23 | 2.56 | +0.41 | +19.07% | 0.03 | 4 | 453 | 1.00 | 0.22 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 85.00 | 0.80 | 2.60 | 1.70 | 2.10 | +0.34 | +19.32% | 0.02 | 13 | 2,962 | 1.09 | 0.18 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 90.00 | 1.35 | 2.00 | 1.68 | 1.85 | +0.64 | +52.90% | 0.02 | 1 | 1,234 | 1.08 | 0.14 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 95.00 | 1.00 | 1.50 | 1.25 | 1.26 | -0.49 | -28.00% | 0.01 | 49 | 490 | 1.08 | 0.11 | 0.01 | -0.04 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 100.00 | 0.55 | 1.65 | 1.10 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.09 | 0.09 | 0.01 | -0.03 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 105.00 | 0.55 | 1.10 | 0.83 | 0.85 | -0.55 | -39.29% | 0.01 | 6 | 60 | 1.09 | 0.07 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 110.00 | 0.35 | 1.45 | 0.90 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.05 | 0.01 | -0.02 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.39 | 0.04 | 0.00 | -0.02 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 82 | 5.35 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 8 | 4.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.67 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 496 | 2.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1,672 | 1.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,684 | 1.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 1.41 | -0.01 | 0.00 | -0.01 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 27.50 | 0.10 | 0.95 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 729 | 1.16 | -0.03 | 0.00 | -0.01 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 0.30 | 0.90 | 0.60 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 464 | 1.11 | -0.05 | 0.00 | -0.02 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 32.50 | 0.55 | 1.25 | 0.90 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 867 | 1.11 | -0.07 | 0.01 | -0.02 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.81 | -42.41% | 0.03 | 8 | 1,320 | 1.04 | -0.09 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 37.50 | 1.45 | 2.05 | 1.75 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 303 | 1.07 | -0.12 | 0.01 | -0.04 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 40.00 | 2.10 | 2.30 | 2.20 | 2.20 | -1.06 | -32.52% | 0.06 | 11 | 881 | 1.05 | -0.16 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 42.50 | 2.55 | 3.20 | 2.88 | 2.96 | -1.18 | -28.51% | 0.07 | 7 | 261 | 1.06 | -0.20 | 0.01 | -0.05 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 45.00 | 3.50 | 4.00 | 3.75 | 3.70 | -0.85 | -18.69% | 0.08 | 16 | 447 | 1.04 | -0.24 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 47.50 | 4.40 | 5.10 | 4.75 | 6.33 | 0.00 | 0.00% | 0.10 | 0 | 144 | 1.04 | -0.28 | 0.02 | -0.07 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 50.00 | 4.10 | 7.50 | 5.80 | 6.00 | -0.70 | -10.45% | 0.12 | 47 | 279 | 1.03 | -0.33 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 52.50 | 6.60 | 7.30 | 6.95 | 7.00 | -3.60 | -33.97% | 0.13 | 31 | 103 | 1.02 | -0.37 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 55.00 | 7.20 | 8.60 | 7.90 | 8.20 | -3.19 | -28.01% | 0.14 | 299 | 123 | 1.02 | -0.42 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 57.50 | 9.50 | 10.10 | 9.80 | 9.80 | -3.25 | -24.91% | 0.17 | 10 | 159 | 1.01 | -0.46 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 60.00 | 10.70 | 12.90 | 11.80 | 12.70 | -1.30 | -9.29% | 0.20 | 11 | 123 | 1.07 | -0.51 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 62.50 | 12.30 | 14.00 | 13.15 | 14.30 | 0.00 | 0.00% | 0.21 | 0 | 141 | 0.99 | -0.55 | 0.02 | -0.08 | 11/19/2025 | 11/24/2025 3:59:54 PM EST |
| 65.00 | 14.20 | 16.30 | 15.25 | 15.36 | -1.55 | -9.17% | 0.23 | 5 | 200 | 1.07 | -0.59 | 0.02 | -0.08 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 67.50 | 16.10 | 18.30 | 17.20 | 19.70 | 0.00 | 0.00% | 0.25 | 0 | 88 | 1.08 | -0.63 | 0.02 | -0.08 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 70.00 | 17.00 | 20.50 | 18.75 | 18.80 | +0.80 | +4.45% | 0.27 | 20 | 232 | 1.10 | -0.66 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 72.50 | 20.10 | 22.60 | 21.35 | 21.00 | +1.40 | +7.15% | 0.29 | 30 | 72 | 1.11 | -0.69 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 75.00 | 21.00 | 24.20 | 22.60 | 23.13 | +2.35 | +11.31% | 0.30 | 2 | 78 | 1.08 | -0.72 | 0.02 | -0.07 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 77.50 | 23.70 | 26.00 | 24.85 | 12.80 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.06 | -0.75 | 0.01 | -0.06 | 11/5/2025 | 11/24/2025 3:59:54 PM EST |
| 80.00 | 25.90 | 28.60 | 27.25 | 27.24 | +1.88 | +7.42% | 0.34 | 1 | 99 | 1.09 | -0.78 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 85.00 | 30.50 | 33.10 | 31.80 | 22.22 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.07 | -0.82 | 0.01 | -0.05 | 10/16/2025 | 11/24/2025 3:59:54 PM EST |
| 90.00 | 35.00 | 37.50 | 36.25 | 31.12 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.04 | -0.86 | 0.01 | -0.05 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 95.00 | 39.60 | 42.30 | 40.95 | 25.20 | 0.00 | 0.00% | 0.43 | 0 | 15 | 0.99 | -0.89 | 0.01 | -0.04 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 100.00 | 43.50 | 46.50 | 45.00 | 46.66 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.98 | -0.91 | 0.01 | -0.03 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 105.00 | 49.40 | 51.70 | 50.55 | % | 0.48 | 0 | 0 | 1.41 | -0.93 | 0.01 | -0.03 | 11/24/2025 3:59:54 PM EST | |||
| 110.00 | 53.70 | 56.60 | 55.15 | % | 0.50 | 0 | 0 | 1.45 | -0.95 | 0.01 | -0.02 | 11/24/2025 3:59:54 PM EST | |||
| 115.00 | 58.80 | 61.20 | 60.00 | % | 0.52 | 0 | 0 | 1.43 | -0.96 | 0.00 | -0.02 | 11/24/2025 3:59:54 PM EST |