Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $87.30 as of 11/26/2025 8:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 23.80 | 27.00 | 25.40 | % | 0.40 | 0 | 0 | 0.93 | 0.86 | 0.01 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 23.00 | 26.00 | 24.50 | % | 0.38 | 0 | 0 | 0.93 | 0.85 | 0.01 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 66.00 | 22.20 | 25.80 | 24.00 | % | 0.36 | 0 | 0 | 0.97 | 0.84 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 67.00 | 21.50 | 24.60 | 23.05 | 20.97 | % | 0.34 | 1 | 0 | 0.95 | 0.83 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 68.00 | 20.70 | 23.80 | 22.25 | % | 0.33 | 0 | 0 | 0.95 | 0.82 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 69.00 | 20.00 | 22.90 | 21.45 | % | 0.31 | 0 | 0 | 0.94 | 0.81 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 19.30 | 22.20 | 20.75 | % | 0.30 | 0 | 0 | 0.94 | 0.79 | 0.01 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 71.00 | 18.60 | 22.00 | 20.30 | % | 0.29 | 0 | 0 | 0.97 | 0.78 | 0.01 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 72.00 | 17.90 | 21.10 | 19.50 | % | 0.27 | 0 | 0 | 0.96 | 0.77 | 0.01 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 73.00 | 17.20 | 20.70 | 18.95 | % | 0.26 | 0 | 0 | 0.97 | 0.76 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 74.00 | 16.50 | 20.00 | 18.25 | 16.58 | % | 0.25 | 3 | 0 | 0.97 | 0.74 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 75.00 | 15.80 | 19.30 | 17.55 | 15.16 | % | 0.23 | 2 | 0 | 0.96 | 0.73 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 76.00 | 15.20 | 18.20 | 16.70 | % | 0.22 | 0 | 0 | 0.94 | 0.72 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 77.00 | 14.60 | 17.70 | 16.15 | % | 0.21 | 0 | 0 | 0.94 | 0.70 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 78.00 | 13.90 | 17.00 | 15.45 | % | 0.20 | 0 | 0 | 0.93 | 0.69 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 79.00 | 13.30 | 16.80 | 15.05 | % | 0.19 | 0 | 0 | 0.95 | 0.67 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 12.80 | 15.60 | 14.20 | % | 0.18 | 0 | 0 | 0.92 | 0.66 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 81.00 | 12.20 | 15.50 | 13.85 | 11.96 | % | 0.17 | 2 | 0 | 0.94 | 0.64 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 82.00 | 11.60 | 14.70 | 13.15 | 8.30 | % | 0.16 | 1 | 0 | 0.92 | 0.63 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 83.00 | 11.10 | 14.60 | 12.85 | % | 0.15 | 0 | 0 | 0.94 | 0.61 | 0.01 | -0.11 | 11/26/2025 3:59:57 PM EST | |||
| 84.00 | 10.90 | 13.30 | 12.10 | 11.30 | % | 0.14 | 22 | 0 | 0.92 | 0.60 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 85.00 | 10.10 | 12.90 | 11.50 | 10.76 | % | 0.14 | 2 | 0 | 0.91 | 0.58 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 86.00 | 10.10 | 12.40 | 11.25 | % | 0.13 | 0 | 0 | 0.92 | 0.57 | 0.01 | -0.11 | 11/26/2025 3:59:57 PM EST | |||
| 87.00 | 9.20 | 12.90 | 11.05 | % | 0.13 | 0 | 0 | 0.95 | 0.55 | 0.01 | -0.11 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 64.00 | 1.15 | 4.20 | 2.68 | % | 0.04 | 0 | 0 | 0.98 | -0.14 | 0.01 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 1.40 | 4.40 | 2.90 | % | 0.04 | 0 | 0 | 0.98 | -0.15 | 0.01 | -0.06 | 11/26/2025 3:59:57 PM EST | |||
| 66.00 | 0.85 | 4.60 | 2.73 | % | 0.04 | 0 | 0 | 0.91 | -0.16 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 67.00 | 1.10 | 4.90 | 3.00 | % | 0.04 | 0 | 0 | 0.91 | -0.17 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 68.00 | 1.40 | 5.10 | 3.25 | % | 0.05 | 0 | 0 | 0.92 | -0.18 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 69.00 | 1.70 | 5.40 | 3.55 | % | 0.05 | 0 | 0 | 0.92 | -0.19 | 0.01 | -0.07 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 1.70 | 4.70 | 3.20 | 3.28 | % | 0.05 | 10 | 0 | 0.85 | -0.21 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 71.00 | 2.35 | 6.00 | 4.18 | % | 0.06 | 0 | 0 | 0.93 | -0.22 | 0.01 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 72.00 | 2.70 | 6.30 | 4.50 | % | 0.06 | 0 | 0 | 0.93 | -0.23 | 0.01 | -0.08 | 11/26/2025 3:59:57 PM EST | |||
| 73.00 | 3.00 | 6.50 | 4.75 | % | 0.07 | 0 | 0 | 0.92 | -0.24 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 74.00 | 3.90 | 5.30 | 4.60 | % | 0.06 | 0 | 0 | 0.87 | -0.26 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 4.10 | 5.80 | 4.95 | % | 0.07 | 0 | 0 | 0.87 | -0.27 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 76.00 | 4.70 | 7.30 | 6.00 | 5.50 | % | 0.08 | 1 | 0 | 0.93 | -0.28 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:57 PM EST | |
| 77.00 | 4.60 | 7.90 | 6.25 | % | 0.08 | 0 | 0 | 0.92 | -0.30 | 0.01 | -0.09 | 11/26/2025 3:59:57 PM EST | |||
| 78.00 | 4.90 | 8.30 | 6.60 | % | 0.08 | 0 | 0 | 0.91 | -0.31 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 79.00 | 5.60 | 8.70 | 7.15 | % | 0.09 | 0 | 0 | 0.92 | -0.33 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 80.00 | 6.10 | 9.10 | 7.60 | % | 0.10 | 0 | 0 | 0.92 | -0.34 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 81.00 | 6.60 | 9.50 | 8.05 | % | 0.10 | 0 | 0 | 0.92 | -0.36 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 82.00 | 6.90 | 10.00 | 8.45 | % | 0.10 | 0 | 0 | 0.91 | -0.37 | 0.01 | -0.10 | 11/26/2025 3:59:57 PM EST | |||
| 83.00 | 7.70 | 10.50 | 9.10 | % | 0.11 | 0 | 0 | 0.92 | -0.39 | 0.01 | -0.11 | 11/26/2025 3:59:57 PM EST | |||
| 84.00 | 8.10 | 11.00 | 9.55 | % | 0.11 | 0 | 0 | 0.92 | -0.40 | 0.01 | -0.11 | 11/26/2025 3:59:57 PM EST | |||
| 85.00 | 9.00 | 10.60 | 9.80 | % | 0.12 | 0 | 0 | 0.89 | -0.42 | 0.01 | -0.11 | 11/26/2025 3:59:57 PM EST | |||
| 86.00 | 8.60 | 12.00 | 10.30 | % | 0.12 | 0 | 0 | 0.89 | -0.43 | 0.01 | -0.11 | 11/26/2025 3:59:57 PM EST | |||
| 87.00 | 8.90 | 12.60 | 10.75 | % | 0.12 | 0 | 0 | 0.88 | -0.45 | 0.01 | -0.11 | 11/26/2025 3:59:57 PM EST |