Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $46.23 as of 8/22/2025 8:45:04 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
30.00 15.80 17.10 16.45 % 0.55 0 0 0.96 0.95 0.01 -0.01 8/22/2025 4:00:01 PM EST
32.50 12.20 14.70 13.45 11.57 % 0.41 11 0 0.42 0.91 0.01 -0.02 8/22/2025 8/22/2025 4:00:01 PM EST
35.00 11.90 12.50 12.20 % 0.35 0 0 0.71 0.87 0.02 -0.03 8/22/2025 4:00:01 PM EST
37.50 8.80 10.30 9.55 8.60 0.00 0.00% 0.25 0 2 0.56 0.81 0.02 -0.03 8/20/2025 8/22/2025 4:00:01 PM EST
40.00 7.10 8.60 7.85 8.10 +0.92 +12.82% 0.20 3 4 0.59 0.75 0.02 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
42.50 5.60 7.00 6.30 6.90 +1.30 +23.22% 0.15 3 7 0.60 0.67 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
45.00 5.40 5.70 5.55 5.80 +1.05 +22.11% 0.12 11 19 0.68 0.59 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
47.50 4.20 4.60 4.40 4.60 +1.20 +35.30% 0.09 305 209 0.68 0.52 0.03 -0.05 8/22/2025 8/22/2025 4:00:01 PM EST
50.00 3.30 3.70 3.50 3.40 +0.80 +30.77% 0.07 95 54 0.69 0.44 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
52.50 2.60 3.10 2.85 2.71 +0.51 +23.19% 0.05 1 88 0.70 0.37 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
55.00 1.40 2.25 1.83 1.90 +0.16 +9.20% 0.03 8 141 0.64 0.31 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
57.50 0.75 2.30 1.53 1.70 +0.34 +25.00% 0.03 3 59 0.67 0.25 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
60.00 1.15 1.40 1.28 1.45 +0.28 +23.94% 0.02 25 51 0.69 0.21 0.02 -0.03 8/22/2025 8/22/2025 4:00:01 PM EST
65.00 0.65 0.95 0.80 0.55 0.00 0.00% 0.01 0 325 0.70 0.14 0.02 -0.03 8/20/2025 8/22/2025 4:00:01 PM EST
70.00 0.40 0.60 0.50 0.30 0.00 0.00% 0.01 0 2 0.72 0.10 0.01 -0.02 8/20/2025 8/22/2025 4:00:01 PM EST
75.00 0.00 0.65 0.33 0.69 0.00 0.00% 0.00 0 1 0.85 0.06 0.01 -0.01 8/18/2025 8/22/2025 4:00:01 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
30.00 0.15 0.60 0.38 0.44 0.00 0.00% 0.01 0 3 0.75 -0.05 0.01 -0.01 8/20/2025 8/22/2025 4:00:01 PM EST
32.50 0.40 0.60 0.50 0.44 -0.42 -48.84% 0.02 2 31 0.70 -0.09 0.01 -0.02 8/22/2025 8/22/2025 4:00:01 PM EST
35.00 0.75 1.00 0.88 0.76 -0.38 -33.34% 0.03 3 28 0.70 -0.13 0.02 -0.03 8/22/2025 8/22/2025 4:00:01 PM EST
37.50 1.25 1.55 1.40 1.34 -0.66 -33.00% 0.04 33 85 0.69 -0.19 0.02 -0.03 8/22/2025 8/22/2025 4:00:01 PM EST
40.00 1.95 2.80 2.38 2.09 -0.66 -24.00% 0.06 43 2,024 0.73 -0.25 0.02 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
42.50 1.90 3.50 2.70 2.80 -1.32 -32.04% 0.06 5 33 0.63 -0.33 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
45.00 4.10 4.40 4.25 3.88 -1.32 -25.39% 0.09 8 36 0.69 -0.41 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
47.50 5.40 5.80 5.60 6.91 +0.17 +2.53% 0.12 1 19 0.69 -0.48 0.03 -0.05 8/22/2025 8/22/2025 4:00:01 PM EST
50.00 7.00 7.70 7.35 6.80 -1.40 -17.08% 0.15 3 43 0.71 -0.56 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
52.50 8.80 9.60 9.20 8.45 +0.21 +2.55% 0.18 1 3 0.73 -0.63 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
55.00 10.60 11.00 10.80 10.80 -1.80 -14.29% 0.20 1 13 0.69 -0.69 0.03 -0.04 8/22/2025 8/22/2025 4:00:01 PM EST
57.50 12.60 13.10 12.85 9.30 0.00 0.00% 0.22 0 30 0.70 -0.75 0.03 -0.04 8/18/2025 8/22/2025 4:00:01 PM EST
60.00 14.60 15.30 14.95 % 0.25 0 0 0.70 -0.79 0.02 -0.03 8/22/2025 4:00:01 PM EST
65.00 19.10 19.60 19.35 % 0.30 0 0 0.68 -0.86 0.02 -0.03 8/22/2025 4:00:01 PM EST
70.00 23.30 24.90 24.10 % 0.34 0 0 0.93 -0.90 0.01 -0.02 8/22/2025 4:00:01 PM EST
75.00 28.20 29.70 28.95 % 0.39 0 0 0.98 -0.94 0.01 -0.01 8/22/2025 4:00:01 PM EST