Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $43.60 as of 10/8/2026 9:23:31 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 | 11.70 | 15.50 | 13.60 | 13.13 | 0.00 | 0.00% | 0.45 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 31.00 | 10.50 | 14.50 | 12.50 | % | 0.40 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 32.00 | 10.20 | 13.50 | 11.85 | % | 0.37 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 33.00 | 9.30 | 11.80 | 10.55 | % | 0.32 | 0 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 34.00 | 8.50 | 11.50 | 10.00 | % | 0.29 | 0 | 0 | 1.76 | 0.99 | 0.01 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 35.00 | 7.20 | 10.50 | 8.85 | % | 0.25 | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 10/7/2026 4:00:09 PM EST | |||
| 36.00 | 6.20 | 8.80 | 7.50 | % | 0.21 | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.01 | 10/7/2026 4:00:09 PM EST | |||
| 37.00 | 5.90 | 7.80 | 6.85 | % | 0.19 | 0 | 0 | 1.14 | 0.93 | 0.03 | -0.02 | 10/7/2026 4:00:09 PM EST | |||
| 38.00 | 5.00 | 6.90 | 5.95 | % | 0.16 | 0 | 0 | 1.07 | 0.89 | 0.04 | -0.03 | 10/7/2026 4:00:09 PM EST | |||
| 38.50 | 4.40 | 6.30 | 5.35 | % | 0.14 | 0 | 0 | 0.97 | 0.87 | 0.04 | -0.03 | 10/7/2026 4:00:09 PM EST | |||
| 39.00 | 4.20 | 5.90 | 5.05 | % | 0.13 | 0 | 0 | 0.95 | 0.84 | 0.05 | -0.04 | 10/7/2026 4:00:09 PM EST | |||
| 39.50 | 3.60 | 5.50 | 4.55 | % | 0.12 | 0 | 0 | 0.93 | 0.81 | 0.06 | -0.04 | 10/7/2026 4:00:09 PM EST | |||
| 40.00 | 3.50 | 5.10 | 4.30 | 5.51 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.62 | 0.78 | 0.06 | -0.04 | 9/22/2026 | 10/7/2026 4:00:09 PM EST |
| 40.50 | 3.10 | 4.70 | 3.90 | % | 0.10 | 0 | 0 | 0.62 | 0.74 | 0.07 | -0.05 | 10/7/2026 4:00:09 PM EST | |||
| 41.00 | 2.75 | 3.90 | 3.33 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.55 | 0.71 | 0.07 | -0.05 | 9/25/2026 | 10/7/2026 4:00:09 PM EST |
| 41.50 | 2.45 | 3.50 | 2.98 | % | 0.07 | 0 | 0 | 0.54 | 0.67 | 0.07 | -0.05 | 10/7/2026 4:00:09 PM EST | |||
| 42.00 | 1.65 | 3.20 | 2.43 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | 0.63 | 0.08 | -0.06 | 9/28/2026 | 10/7/2026 4:00:09 PM EST |
| 42.50 | 2.05 | 2.90 | 2.48 | % | 0.06 | 0 | 0 | 0.57 | 0.59 | 0.08 | -0.06 | 10/7/2026 4:00:09 PM EST | |||
| 43.00 | 1.10 | 2.55 | 1.83 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.46 | 0.55 | 0.08 | -0.06 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 43.50 | 0.85 | 2.35 | 1.60 | % | 0.04 | 0 | 0 | 0.47 | 0.51 | 0.08 | -0.06 | 10/7/2026 4:00:09 PM EST | |||
| 44.00 | 1.15 | 2.05 | 1.60 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.53 | 0.47 | 0.08 | -0.06 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 44.50 | 0.30 | 3.10 | 1.70 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.43 | 0.08 | -0.06 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 45.00 | 0.75 | 1.60 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.51 | 0.39 | 0.08 | -0.06 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 45.50 | 1.00 | 1.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.56 | 0.35 | 0.08 | -0.06 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 46.00 | 0.05 | 2.20 | 1.13 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.55 | 0.32 | 0.07 | -0.06 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 46.50 | 0.60 | 1.45 | 1.03 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.29 | 0.07 | -0.05 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 47.00 | 0.20 | 1.05 | 0.63 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | 0.26 | 0.06 | -0.05 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.92 | 0.23 | 0.06 | -0.05 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 48.00 | 0.45 | 0.95 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.61 | 0.21 | 0.06 | -0.05 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 48.50 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.18 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.80 | 0.16 | 0.05 | -0.04 | 9/30/2026 | 10/7/2026 4:00:09 PM EST |
| 49.50 | 0.05 | 0.65 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.53 | 0.15 | 0.04 | -0.04 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.54 | 0.13 | 0.04 | -0.04 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 51.00 | 0.15 | 0.40 | 0.28 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.10 | 0.03 | -0.03 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.80 | 0.07 | 0.03 | -0.02 | 9/29/2026 | 10/7/2026 4:00:09 PM EST |
| 53.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.05 | 0.02 | -0.02 | 10/2/2026 | 10/7/2026 4:00:09 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.02 | -0.01 | 10/7/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:09 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 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | -0.01 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | -0.01 | 0.01 | 0.00 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.05 | -0.02 | 0.01 | -0.01 | 10/2/2026 | 10/7/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.96 | -0.04 | 0.02 | -0.01 | 9/29/2026 | 10/7/2026 4:00:09 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | -0.07 | 0.03 | -0.02 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 38.00 | 0.20 | 0.35 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.53 | -0.11 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 38.50 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.13 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 39.00 | 0.30 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.52 | -0.16 | 0.05 | -0.04 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 39.50 | 0.35 | 0.65 | 0.50 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.19 | 0.06 | -0.04 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.49 | -0.22 | 0.06 | -0.04 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 40.50 | 0.15 | 1.55 | 0.85 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.26 | 0.07 | -0.05 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 41.00 | 0.70 | 1.60 | 1.15 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.60 | -0.29 | 0.07 | -0.05 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 41.50 | 0.90 | 1.90 | 1.40 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.62 | -0.33 | 0.07 | -0.05 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 42.00 | 0.25 | 2.00 | 1.13 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.37 | 0.08 | -0.06 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 42.50 | 1.25 | 2.35 | 1.80 | % | 0.04 | 0 | 0 | 0.61 | -0.41 | 0.08 | -0.06 | 10/7/2026 4:00:09 PM EST | |||
| 43.00 | 0.45 | 2.80 | 1.63 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.49 | -0.45 | 0.08 | -0.06 | 10/1/2026 | 10/7/2026 4:00:09 PM EST |
| 43.50 | 1.65 | 3.00 | 2.33 | % | 0.05 | 0 | 0 | 0.62 | -0.49 | 0.08 | -0.06 | 10/7/2026 4:00:09 PM EST | |||
| 44.00 | 0.95 | 3.60 | 2.28 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.53 | 0.08 | -0.06 | 9/25/2026 | 10/7/2026 4:00:09 PM EST |
| 44.50 | 2.20 | 3.90 | 3.05 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.66 | -0.57 | 0.08 | -0.06 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 45.00 | 2.05 | 3.20 | 2.63 | 2.68 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.44 | -0.61 | 0.08 | -0.06 | 10/7/2026 | 10/7/2026 4:00:09 PM EST |
| 45.50 | 2.80 | 3.40 | 3.10 | 2.84 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.65 | 0.08 | -0.06 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 46.00 | 2.25 | 3.90 | 3.08 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 148 | 0.63 | -0.68 | 0.07 | -0.06 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 46.50 | 3.50 | 4.70 | 4.10 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.56 | -0.71 | 0.07 | -0.05 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 47.00 | 3.40 | 4.80 | 4.10 | 3.76 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.69 | -0.74 | 0.06 | -0.05 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 47.50 | 4.00 | 5.10 | 4.55 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | -0.77 | 0.06 | -0.05 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 48.00 | 3.80 | 5.90 | 4.85 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.79 | 0.06 | -0.05 | 9/17/2026 | 10/7/2026 4:00:09 PM EST |
| 48.50 | 4.70 | 6.50 | 5.60 | 4.92 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -0.82 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 49.00 | 5.10 | 7.00 | 6.05 | 5.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.91 | -0.84 | 0.05 | -0.04 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 49.50 | 5.50 | 7.30 | 6.40 | 5.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.88 | -0.85 | 0.04 | -0.04 | 10/6/2026 | 10/7/2026 4:00:09 PM EST |
| 50.00 | 4.80 | 8.20 | 6.50 | 7.92 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.04 | -0.87 | 0.04 | -0.04 | 9/28/2026 | 10/7/2026 4:00:09 PM EST |
| 51.00 | 6.50 | 9.80 | 8.15 | 8.58 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.31 | -0.90 | 0.03 | -0.03 | 10/5/2026 | 10/7/2026 4:00:09 PM EST |
| 52.00 | 6.70 | 10.70 | 8.70 | % | 0.17 | 0 | 0 | 1.34 | -0.93 | 0.03 | -0.02 | 10/7/2026 4:00:09 PM EST | |||
| 53.00 | 8.50 | 11.10 | 9.80 | % | 0.18 | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.02 | 10/7/2026 4:00:09 PM EST | |||
| 54.00 | 9.60 | 12.70 | 11.15 | % | 0.21 | 0 | 0 | 1.47 | -0.96 | 0.02 | -0.01 | 10/7/2026 4:00:09 PM EST | |||
| 55.00 | 10.50 | 13.70 | 12.10 | % | 0.22 | 0 | 0 | 1.54 | -0.98 | 0.01 | -0.01 | 10/7/2026 4:00:09 PM EST | |||
| 60.00 | 14.60 | 18.70 | 16.65 | 15.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:09 PM EST |