Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $42.06 as of 10/8/2026 8:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 20.90 | 19.75 | 20.37 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 25.00 | 16.20 | 19.10 | 17.65 | 17.80 | 0.00 | 0.00% | 0.71 | 0 | 40 | 4.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 27.50 | 13.60 | 15.90 | 14.75 | % | 0.54 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 30.00 | 11.30 | 13.40 | 12.35 | 12.30 | 0.00 | 0.00% | 0.41 | 0 | 20 | 2.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 3:59:54 PM EST |
| 32.00 | 9.30 | 12.00 | 10.65 | % | 0.33 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 32.50 | 8.70 | 10.70 | 9.70 | % | 0.30 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 33.00 | 8.30 | 11.10 | 9.70 | % | 0.29 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 34.00 | 7.40 | 9.00 | 8.20 | % | 0.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 35.00 | 6.30 | 8.00 | 7.15 | 7.53 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.42 | 0.99 | 0.01 | -0.01 | 9/18/2026 | 10/8/2026 3:59:54 PM EST |
| 36.00 | 5.30 | 8.00 | 6.65 | % | 0.18 | 0 | 0 | 1.84 | 0.97 | 0.02 | -0.03 | 10/8/2026 3:59:54 PM EST | |||
| 37.00 | 4.50 | 6.60 | 5.55 | % | 0.15 | 0 | 0 | 1.67 | 0.95 | 0.03 | -0.03 | 10/8/2026 3:59:54 PM EST | |||
| 37.50 | 4.10 | 6.10 | 5.10 | 7.83 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.58 | 0.92 | 0.04 | -0.04 | 9/22/2026 | 10/8/2026 3:59:54 PM EST |
| 38.00 | 3.50 | 5.30 | 4.40 | 6.14 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.15 | 0.89 | 0.05 | -0.05 | 10/2/2026 | 10/8/2026 3:59:54 PM EST |
| 38.50 | 3.20 | 4.50 | 3.85 | % | 0.10 | 0 | 0 | 0.92 | 0.87 | 0.06 | -0.06 | 10/8/2026 3:59:54 PM EST | |||
| 39.00 | 2.85 | 5.00 | 3.93 | % | 0.10 | 0 | 0 | 1.32 | 0.84 | 0.07 | -0.06 | 10/8/2026 3:59:54 PM EST | |||
| 39.50 | 2.50 | 4.40 | 3.45 | 4.53 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.41 | 0.81 | 0.08 | -0.06 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 40.00 | 2.30 | 3.10 | 2.70 | 2.96 | -1.17 | -28.33% | 0.07 | 3 | 232 | 0.56 | 0.76 | 0.09 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 40.50 | 1.05 | 2.55 | 1.80 | 1.95 | % | 0.04 | 2 | 0 | 0.64 | 0.71 | 0.11 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 41.00 | 1.80 | 2.45 | 2.13 | 1.70 | % | 0.05 | 3 | 0 | 0.62 | 0.66 | 0.12 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST | |
| 41.50 | 0.55 | 3.20 | 1.88 | % | 0.05 | 0 | 0 | 1.15 | 0.59 | 0.13 | -0.08 | 10/8/2026 3:59:54 PM EST | |||
| 42.00 | 0.50 | 1.60 | 1.05 | 1.10 | -0.90 | -45.00% | 0.03 | 19 | 26 | 0.40 | 0.53 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 42.50 | 0.90 | 1.65 | 1.28 | 1.15 | -0.95 | -45.24% | 0.03 | 27 | 133 | 0.59 | 0.46 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 43.00 | 0.40 | 1.10 | 0.75 | 0.92 | -1.24 | -57.41% | 0.02 | 6 | 12 | 0.45 | 0.40 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 43.50 | 0.60 | 1.35 | 0.98 | 0.73 | -0.72 | -49.66% | 0.02 | 2 | 10 | 0.62 | 0.34 | 0.12 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 44.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.68 | -53.13% | 0.02 | 22 | 40 | 0.57 | 0.29 | 0.11 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 44.50 | 0.40 | 0.60 | 0.50 | 0.48 | -0.42 | -46.67% | 0.01 | 2 | 286 | 0.54 | 0.25 | 0.10 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.74 | -64.92% | 0.01 | 61 | 398 | 0.56 | 0.21 | 0.09 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 45.50 | 0.25 | 0.40 | 0.33 | 0.33 | -0.47 | -58.75% | 0.01 | 4 | 24 | 0.55 | 0.18 | 0.08 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 46.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.49 | -66.22% | 0.01 | 8 | 212 | 0.55 | 0.16 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 46.50 | 0.10 | 0.65 | 0.38 | 0.21 | -0.24 | -53.34% | 0.01 | 10 | 38 | 0.65 | 0.12 | 0.06 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 47.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.53 | -77.95% | 0.00 | 24 | 89 | 0.55 | 0.12 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.31 | -72.10% | 0.00 | 12 | 381 | 0.55 | 0.10 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 48.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 41 | 0.61 | 0.08 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 48.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 5 | 265 | 0.60 | 0.07 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.18 | -0.16 | -47.06% | 0.00 | 4 | 23 | 0.63 | 0.05 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 49.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 4 | 11 | 0.87 | 0.03 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 32 | 513 | 0.66 | 0.03 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 11 | 0.76 | 0.02 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.01 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 423 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/8/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.01 | 11 | 259 | 1.15 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | -0.03 | 0.02 | -0.03 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.86 | -0.05 | 0.03 | -0.03 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.59 | -0.08 | 0.04 | -0.04 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 38.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 4 | 6 | 0.54 | -0.11 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 38.50 | 0.15 | 0.30 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 6 | 2 | 0.55 | -0.13 | 0.06 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 39.00 | 0.20 | 0.40 | 0.30 | 0.36 | +0.21 | +140.00% | 0.01 | 18 | 13 | 0.54 | -0.16 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 39.50 | 0.00 | 0.50 | 0.25 | 0.54 | +0.31 | +134.79% | 0.01 | 1 | 16 | 0.61 | -0.19 | 0.08 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 40.00 | 0.20 | 0.60 | 0.40 | 0.55 | +0.25 | +83.34% | 0.01 | 18 | 508 | 0.47 | -0.24 | 0.09 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 40.50 | 0.50 | 0.80 | 0.65 | 0.65 | +0.07 | +12.07% | 0.02 | 13 | 9 | 0.53 | -0.29 | 0.11 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 41.00 | 0.20 | 1.50 | 0.85 | 1.01 | +0.26 | +34.67% | 0.02 | 1 | 56 | 0.52 | -0.34 | 0.12 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 41.50 | 0.30 | 1.20 | 0.75 | 1.20 | +0.65 | +118.19% | 0.02 | 10 | 8 | 0.41 | -0.41 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 42.00 | 0.90 | 1.40 | 1.15 | 0.96 | +0.06 | +6.67% | 0.03 | 7 | 25 | 0.40 | -0.47 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 42.50 | 1.40 | 2.05 | 1.73 | 1.81 | +0.46 | +34.08% | 0.04 | 14 | 209 | 0.61 | -0.54 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 43.00 | 1.45 | 2.00 | 1.73 | 1.88 | +0.48 | +34.29% | 0.04 | 3 | 17 | 0.48 | -0.60 | 0.13 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 43.50 | 1.10 | 2.35 | 1.73 | 1.87 | +0.22 | +13.34% | 0.04 | 3 | 6 | 0.63 | -0.66 | 0.12 | -0.08 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 44.00 | 1.25 | 3.80 | 2.53 | 2.62 | -0.32 | -10.89% | 0.06 | 29 | 6 | 1.18 | -0.71 | 0.11 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 44.50 | 2.50 | 3.40 | 2.95 | 3.04 | +0.89 | +41.40% | 0.07 | 7 | 2 | 0.54 | -0.75 | 0.10 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 45.00 | 3.20 | 3.70 | 3.45 | 3.51 | +1.25 | +55.31% | 0.08 | 9 | 579 | 0.61 | -0.79 | 0.09 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 45.50 | 3.00 | 4.40 | 3.70 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.92 | -0.82 | 0.08 | -0.06 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |
| 46.00 | 2.65 | 4.70 | 3.68 | 4.32 | +1.63 | +60.60% | 0.08 | 1 | 23 | 0.88 | -0.84 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 46.50 | 3.60 | 5.30 | 4.45 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | -0.88 | 0.06 | -0.05 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |
| 47.00 | 4.70 | 5.90 | 5.30 | 4.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | -0.89 | 0.05 | -0.05 | 10/2/2026 | 10/8/2026 3:59:54 PM EST |
| 47.50 | 4.90 | 6.40 | 5.65 | 5.75 | +1.90 | +49.36% | 0.12 | 4 | 31 | 1.14 | -0.90 | 0.05 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 48.00 | 5.50 | 6.80 | 6.15 | 6.25 | +1.91 | +44.01% | 0.13 | 4 | 4 | 1.15 | -0.92 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 48.50 | 5.60 | 7.30 | 6.45 | % | 0.13 | 0 | 0 | 1.20 | -0.93 | 0.03 | -0.03 | 10/8/2026 3:59:54 PM EST | |||
| 49.00 | 6.50 | 7.40 | 6.95 | 6.95 | +1.45 | +26.37% | 0.14 | 4 | 4 | 1.02 | -0.95 | 0.03 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 49.50 | 6.30 | 8.30 | 7.30 | % | 0.15 | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.02 | 10/8/2026 3:59:54 PM EST | |||
| 50.00 | 7.50 | 9.50 | 8.50 | 8.20 | +1.60 | +24.25% | 0.17 | 4 | 11 | 1.69 | -0.97 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 51.00 | 7.80 | 9.80 | 8.80 | % | 0.17 | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 52.00 | 8.80 | 10.80 | 9.80 | % | 0.19 | 0 | 0 | 1.51 | -0.99 | 0.01 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 52.50 | 9.40 | 11.20 | 10.30 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 53.00 | 9.90 | 11.80 | 10.85 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 54.00 | 10.90 | 12.80 | 11.85 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 55.00 | 11.80 | 13.90 | 12.85 | 12.01 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |
| 60.00 | 16.80 | 18.80 | 17.80 | 17.49 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |