Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $44.15 as of 10/7/2026 11:42:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.30 | 14.00 | 13.15 | 13.57 | 0.00 | 0.00% | 0.44 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 31.00 | 11.30 | 13.10 | 12.20 | 13.07 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 32.00 | 10.30 | 12.10 | 11.20 | 12.14 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 33.00 | 9.30 | 11.10 | 10.20 | 9.60 | -1.09 | -10.20% | 0.31 | 8 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 34.00 | 8.20 | 10.10 | 9.15 | 9.77 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 35.00 | 7.30 | 9.10 | 8.20 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 24 | 3.11 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 35.50 | 6.80 | 8.30 | 7.55 | 8.43 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 36.00 | 6.30 | 7.90 | 7.10 | 7.28 | 0.00 | 0.00% | 0.20 | 0 | 9 | 2.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 36.50 | 6.00 | 7.00 | 6.50 | 6.52 | -0.99 | -13.19% | 0.18 | 2 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 37.00 | 5.30 | 6.50 | 5.90 | 5.97 | -0.90 | -13.10% | 0.16 | 2 | 9 | 1.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 37.50 | 5.00 | 6.10 | 5.55 | 5.60 | -1.03 | -15.54% | 0.15 | 1 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 38.00 | 4.20 | 5.60 | 4.90 | 5.05 | -1.15 | -18.55% | 0.13 | 1 | 10 | 2.17 | 0.99 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 38.50 | 3.80 | 5.50 | 4.65 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.04 | 0.98 | 0.02 | -0.02 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 39.00 | 3.30 | 5.00 | 4.15 | 4.88 | 0.00 | 0.00% | 0.11 | 0 | 89 | 1.90 | 0.98 | 0.03 | -0.03 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 39.50 | 2.90 | 4.50 | 3.70 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.76 | 0.97 | 0.04 | -0.03 | 9/28/2026 | 10/7/2026 11:58:56 AM EST |
| 40.00 | 2.70 | 3.40 | 3.05 | 3.83 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.62 | 0.96 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 40.50 | 2.00 | 3.50 | 2.75 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.48 | 0.89 | 0.09 | -0.15 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 41.00 | 1.70 | 2.60 | 2.15 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.11 | 0.86 | 0.11 | -0.17 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 41.50 | 1.55 | 2.15 | 1.85 | 2.87 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.98 | 0.82 | 0.14 | -0.18 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 42.00 | 1.30 | 1.65 | 1.48 | 1.53 | -0.77 | -33.48% | 0.04 | 3 | 48 | 0.87 | 0.76 | 0.17 | -0.18 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 42.50 | 0.90 | 1.40 | 1.15 | 0.89 | -1.25 | -58.42% | 0.03 | 2,221 | 37 | 0.51 | 0.68 | 0.21 | -0.19 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 43.00 | 0.65 | 1.15 | 0.90 | 0.65 | -1.05 | -61.77% | 0.02 | 2,231 | 119 | 0.57 | 0.58 | 0.23 | -0.19 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 43.50 | 0.40 | 0.85 | 0.63 | 0.70 | -0.45 | -39.13% | 0.01 | 12 | 101 | 0.54 | 0.47 | 0.22 | -0.18 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 44.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.58 | -56.32% | 0.01 | 19 | 165 | 0.75 | 0.36 | 0.20 | -0.16 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 44.50 | 0.20 | 0.45 | 0.33 | 0.29 | -0.53 | -64.64% | 0.01 | 6 | 159 | 0.57 | 0.27 | 0.17 | -0.15 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.28 | -0.25 | -47.17% | 0.01 | 11 | 445 | 0.58 | 0.20 | 0.14 | -0.13 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 45.50 | 0.05 | 0.20 | 0.13 | 0.08 | -0.34 | -80.96% | 0.00 | 8 | 67 | 0.55 | 0.16 | 0.11 | -0.11 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 5 | 318 | 0.60 | 0.12 | 0.08 | -0.09 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 46.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 8 | 123 | 0.68 | 0.08 | 0.06 | -0.07 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 20 | 81 | 0.68 | 0.05 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.66 | 0.02 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 91 | 1.03 | 0.02 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.85 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:58:56 AM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 11:58:56 AM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 11:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:58:56 AM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 11:58:56 AM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 11:58:56 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:58:56 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:58:56 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 11:58:56 AM EST |
| 35.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 11:58:56 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 11:58:56 AM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.24 | +0.13 | +118.19% | 0.00 | 1 | 17 | 1.30 | -0.01 | 0.01 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | -0.02 | 0.02 | -0.02 | 10/1/2026 | 10/7/2026 11:58:56 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.79 | -0.02 | 0.03 | -0.03 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 39.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | -0.03 | 0.04 | -0.03 | 10/1/2026 | 10/7/2026 11:58:56 AM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.46 | -0.04 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 40.50 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | -0.11 | 0.09 | -0.15 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 41.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 5 | 264 | 0.63 | -0.14 | 0.11 | -0.17 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 41.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | -0.18 | 0.14 | -0.18 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 42.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.70 | -0.24 | 0.17 | -0.18 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 42.50 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.63 | -0.32 | 0.21 | -0.19 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 43.00 | 0.55 | 0.85 | 0.70 | 0.71 | +0.26 | +57.78% | 0.02 | 11 | 73 | 0.69 | -0.42 | 0.23 | -0.19 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 43.50 | 0.80 | 1.30 | 1.05 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.74 | -0.53 | 0.22 | -0.18 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 44.00 | 1.00 | 1.75 | 1.38 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.71 | -0.64 | 0.20 | -0.16 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 44.50 | 1.50 | 2.15 | 1.83 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.20 | -0.73 | 0.17 | -0.15 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 45.00 | 1.80 | 2.25 | 2.03 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.96 | -0.80 | 0.14 | -0.13 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 45.50 | 2.25 | 2.70 | 2.48 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.88 | -0.84 | 0.11 | -0.11 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 46.00 | 2.25 | 3.80 | 3.03 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.50 | -0.88 | 0.08 | -0.09 | 10/2/2026 | 10/7/2026 11:58:56 AM EST |
| 46.50 | 3.20 | 4.00 | 3.60 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.61 | -0.92 | 0.06 | -0.07 | 9/29/2026 | 10/7/2026 11:58:56 AM EST |
| 47.00 | 3.00 | 4.80 | 3.90 | 4.99 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.72 | -0.95 | 0.04 | -0.04 | 9/29/2026 | 10/7/2026 11:58:56 AM EST |
| 47.50 | 3.50 | 5.20 | 4.35 | 4.32 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.73 | -0.98 | 0.02 | -0.01 | 10/6/2026 | 10/7/2026 11:58:56 AM EST |
| 48.00 | 4.50 | 5.60 | 5.05 | 5.10 | +0.31 | +6.48% | 0.11 | 1 | 3 | 1.73 | -0.98 | 0.02 | -0.01 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 48.50 | 5.00 | 6.10 | 5.55 | 5.53 | +0.63 | +12.86% | 0.11 | 1 | 4 | 1.82 | -0.99 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 49.00 | 5.50 | 6.60 | 6.05 | 5.74 | +0.42 | +7.90% | 0.12 | 1 | 6 | 2.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 49.50 | 6.00 | 7.00 | 6.50 | 6.17 | -0.55 | -8.19% | 0.13 | 1 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST |
| 50.00 | 6.20 | 7.80 | 7.00 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 51.00 | 7.00 | 8.70 | 7.85 | 8.12 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 11:58:56 AM EST |
| 52.00 | 8.00 | 9.80 | 8.90 | % | 0.17 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 53.00 | 9.00 | 10.70 | 9.85 | 9.64 | % | 0.19 | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST | |
| 54.00 | 9.90 | 11.70 | 10.80 | 10.57 | % | 0.20 | 2 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:56 AM EST | |
| 55.00 | 11.00 | 12.90 | 11.95 | % | 0.22 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:56 AM EST | |||
| 60.00 | 16.00 | 17.80 | 16.90 | 17.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 11:58:56 AM EST |