Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $45.59 as of 9/2/2025 9:52:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 8.40 | 9.20 | 8.80 | % | 0.23 | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 39.00 | 7.60 | 8.40 | 8.00 | % | 0.21 | 0 | 0 | 0.68 | 0.78 | 0.03 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 40.00 | 7.10 | 7.50 | 7.30 | % | 0.18 | 0 | 0 | 0.69 | 0.75 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 41.00 | 5.30 | 6.80 | 6.05 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 42.00 | 5.80 | 6.10 | 5.95 | % | 0.14 | 0 | 0 | 0.68 | 0.69 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 43.00 | 5.20 | 5.70 | 5.45 | % | 0.13 | 0 | 0 | 0.69 | 0.65 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 44.00 | 4.60 | 5.10 | 4.85 | % | 0.11 | 0 | 0 | 0.68 | 0.61 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 45.00 | 3.60 | 5.60 | 4.60 | % | 0.10 | 0 | 0 | 0.73 | 0.57 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 46.00 | 3.70 | 4.00 | 3.85 | % | 0.08 | 0 | 0 | 0.68 | 0.53 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 47.00 | 3.30 | 3.60 | 3.45 | % | 0.07 | 0 | 0 | 0.68 | 0.50 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 48.00 | 2.95 | 3.20 | 3.08 | % | 0.06 | 0 | 0 | 0.68 | 0.46 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 49.00 | 1.50 | 2.85 | 2.18 | % | 0.04 | 0 | 0 | 0.59 | 0.42 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 50.00 | 2.30 | 2.55 | 2.43 | 2.50 | -1.70 | -40.48% | 0.05 | 2 | 2 | 0.69 | 0.39 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 51.00 | 1.50 | 2.25 | 1.88 | % | 0.04 | 0 | 0 | 0.64 | 0.35 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 52.00 | 1.75 | 1.95 | 1.85 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.68 | 0.32 | 0.04 | -0.05 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 53.00 | 0.65 | 1.90 | 1.28 | % | 0.02 | 0 | 0 | 0.61 | 0.29 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 54.00 | 1.35 | 1.75 | 1.55 | % | 0.03 | 0 | 0 | 0.71 | 0.27 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 55.00 | 1.15 | 1.45 | 1.30 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.24 | 0.03 | -0.04 | 8/28/2025 | 9/2/2025 3:59:55 PM EST |
| 56.00 | 1.05 | 2.00 | 1.53 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.79 | 0.22 | 0.03 | -0.04 | 8/28/2025 | 9/2/2025 3:59:55 PM EST |
| 57.00 | 0.90 | 1.05 | 0.98 | 0.90 | % | 0.02 | 1 | 0 | 0.69 | 0.20 | 0.03 | -0.04 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 58.00 | 0.75 | 0.95 | 0.85 | % | 0.01 | 0 | 0 | 0.69 | 0.18 | 0.03 | -0.04 | 9/2/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 38.00 | 0.95 | 1.35 | 1.15 | % | 0.03 | 0 | 0 | 0.72 | -0.19 | 0.02 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 39.00 | 1.20 | 1.60 | 1.40 | % | 0.04 | 0 | 0 | 0.71 | -0.22 | 0.03 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 40.00 | 1.55 | 1.75 | 1.65 | % | 0.04 | 0 | 0 | 0.70 | -0.25 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 41.00 | 1.85 | 2.35 | 2.10 | 1.90 | % | 0.05 | 1 | 0 | 0.73 | -0.28 | 0.03 | -0.05 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 42.00 | 2.20 | 2.60 | 2.40 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | -0.31 | 0.03 | -0.05 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 43.00 | 2.60 | 3.70 | 3.15 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.35 | 0.04 | -0.05 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 44.00 | 3.00 | 3.50 | 3.25 | % | 0.07 | 0 | 0 | 0.71 | -0.39 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 45.00 | 3.50 | 5.40 | 4.45 | 3.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -0.43 | 0.04 | -0.05 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 46.00 | 4.00 | 5.50 | 4.75 | % | 0.10 | 0 | 0 | 0.79 | -0.47 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 47.00 | 4.70 | 5.40 | 5.05 | 4.76 | +0.61 | +14.70% | 0.11 | 1 | 2 | 0.74 | -0.50 | 0.04 | -0.05 | 9/2/2025 | 9/2/2025 3:59:55 PM EST |
| 48.00 | 5.20 | 7.10 | 6.15 | % | 0.13 | 0 | 0 | 0.83 | -0.54 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 49.00 | 5.90 | 6.20 | 6.05 | % | 0.12 | 0 | 0 | 0.70 | -0.58 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 50.00 | 6.50 | 6.90 | 6.70 | % | 0.13 | 0 | 0 | 0.69 | -0.61 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 51.00 | 7.30 | 7.60 | 7.45 | % | 0.15 | 0 | 0 | 0.70 | -0.65 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 52.00 | 7.90 | 8.60 | 8.25 | % | 0.16 | 0 | 0 | 0.71 | -0.68 | 0.04 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 53.00 | 8.70 | 9.30 | 9.00 | % | 0.17 | 0 | 0 | 0.71 | -0.71 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 54.00 | 9.50 | 10.10 | 9.80 | % | 0.18 | 0 | 0 | 0.71 | -0.73 | 0.03 | -0.05 | 9/2/2025 3:59:55 PM EST | |||
| 55.00 | 10.00 | 11.10 | 10.55 | % | 0.19 | 0 | 0 | 0.69 | -0.76 | 0.03 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 56.00 | 11.10 | 12.40 | 11.75 | % | 0.21 | 0 | 0 | 0.76 | -0.78 | 0.03 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 57.00 | 12.10 | 13.00 | 12.55 | % | 0.22 | 0 | 0 | 0.78 | -0.80 | 0.03 | -0.04 | 9/2/2025 3:59:55 PM EST | |||
| 58.00 | 12.90 | 13.50 | 13.20 | % | 0.23 | 0 | 0 | 0.72 | -0.82 | 0.03 | -0.04 | 9/2/2025 3:59:55 PM EST |