Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $29.38 as of 10/17/2024 10:04:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 19.00 | 20.70 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 10.00 | 17.80 | 19.70 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 11.00 | 16.80 | 20.20 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 12.00 | 15.90 | 17.80 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 13.00 | 15.70 | 16.70 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 14.00 | 13.80 | 16.90 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 15.00 | 13.10 | 14.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 16.00 | 12.00 | 14.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 17.00 | 11.70 | 12.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 18.00 | 10.40 | 12.50 | % | 0 | 0 | 2.73 | 1.00 | 0.01 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 19.00 | 9.70 | 10.60 | % | 0 | 0 | 2.58 | 0.99 | 0.01 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 20.00 | 9.20 | 9.60 | 8.74 | 0.00 | 0.00% | 0 | 40 | 2.37 | 0.98 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 21.00 | 8.00 | 8.70 | 5.90 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.95 | 0.02 | -0.02 | 9/18/2024 | 10/17/2024 4:00:04 PM EST |
| 22.00 | 7.00 | 7.60 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.94 | 0.02 | -0.02 | 9/27/2024 | 10/17/2024 4:00:04 PM EST |
| 23.00 | 5.20 | 6.90 | 8.40 | 0.00 | 0.00% | 0 | 17 | 1.31 | 0.90 | 0.03 | -0.03 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 24.00 | 4.90 | 5.90 | 6.06 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.84 | 0.04 | -0.05 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 24.50 | 4.60 | 5.30 | % | 0 | 0 | 1.33 | 0.83 | 0.04 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 25.00 | 4.40 | 4.90 | 4.72 | +0.62 | +15.13% | 2 | 23 | 0.93 | 0.79 | 0.04 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 25.50 | 4.00 | 4.40 | % | 0 | 0 | 1.26 | 0.77 | 0.05 | -0.06 | 10/17/2024 4:00:04 PM EST | |||
| 26.00 | 3.60 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 26 | 0.90 | 0.75 | 0.05 | -0.06 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 26.50 | 3.10 | 3.60 | % | 0 | 0 | 1.13 | 0.72 | 0.06 | -0.06 | 10/17/2024 4:00:04 PM EST | |||
| 27.00 | 1.80 | 4.30 | 3.40 | -0.19 | -5.30% | 3 | 8 | 0.89 | 0.70 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 27.50 | 2.55 | 2.90 | % | 0 | 0 | 0.83 | 0.67 | 0.07 | -0.06 | 10/17/2024 4:00:04 PM EST | |||
| 28.00 | 2.25 | 2.60 | 1.95 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.63 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 28.50 | 2.00 | 2.95 | 1.75 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.59 | 0.08 | -0.06 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 29.00 | 0.70 | 2.65 | 1.81 | +0.26 | +16.78% | 6 | 97 | 0.65 | 0.55 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 29.50 | 1.50 | 1.80 | 1.60 | +0.23 | +16.79% | 12 | 2 | 0.75 | 0.51 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 30.00 | 0.75 | 2.10 | 1.05 | 0.00 | 0.00% | 0 | 126 | 0.61 | 0.46 | 0.09 | -0.05 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 30.50 | 0.25 | 2.40 | 1.18 | +0.10 | +9.26% | 19 | 1 | 0.75 | 0.41 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 31.00 | 0.95 | 2.25 | 0.88 | -0.08 | -8.34% | 1 | 21 | 0.74 | 0.37 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 31.50 | 0.35 | 2.00 | 0.97 | % | 2 | 0 | 0.76 | 0.33 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 32.00 | 0.30 | 1.95 | 0.82 | +0.07 | +9.34% | 1 | 8 | 0.65 | 0.29 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 33.00 | 0.50 | 0.90 | 0.40 | -0.25 | -38.47% | 4 | 5 | 0.77 | 0.23 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 34.00 | 0.35 | 0.75 | 0.50 | -0.05 | -9.10% | 5 | 22 | 0.76 | 0.17 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | +0.03 | +9.38% | 2 | 37 | 0.80 | 0.15 | 0.05 | -0.04 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.30 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.30 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.30 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 10/17/2024 4:00:04 PM EST |
| 16.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 8 | 3.26 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 4:00:04 PM EST |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 16 | 19 | 1.91 | -0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 62 | 1.87 | -0.02 | 0.01 | -0.01 | 10/8/2024 | 10/17/2024 4:00:04 PM EST |
| 21.00 | 0.05 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.52 | -0.05 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.88 | -0.06 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 23.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.66 | -0.10 | 0.03 | -0.03 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 24.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 51 | 0.70 | -0.16 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 24.50 | 0.15 | 0.25 | % | 0 | 0 | 0.70 | -0.17 | 0.04 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 25.00 | 0.15 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.21 | 0.04 | -0.06 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 25.50 | 0.20 | 0.40 | 0.45 | -0.30 | -40.00% | 1 | 1 | 0.66 | -0.23 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 26.00 | 0.30 | 0.50 | 0.40 | -0.50 | -55.56% | 1 | 6 | 0.66 | -0.25 | 0.05 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 26.50 | 0.40 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.28 | 0.06 | -0.06 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 27.00 | 0.50 | 1.85 | 1.12 | 0.00 | 0.00% | 0 | 24 | 0.65 | -0.30 | 0.06 | -0.06 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 27.50 | 0.65 | 0.95 | 0.83 | -0.61 | -42.37% | 10 | 10 | 0.66 | -0.33 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 28.00 | 0.85 | 1.15 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.37 | 0.08 | -0.06 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 28.50 | 0.35 | 1.40 | 1.53 | -0.07 | -4.38% | 1 | 1 | 0.51 | -0.41 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 29.00 | 1.35 | 1.65 | 1.50 | -0.75 | -33.34% | 20 | 10 | 0.68 | -0.45 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 29.50 | 0.90 | 2.60 | 1.77 | % | 1 | 0 | 0.68 | -0.49 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 30.00 | 1.10 | 2.20 | 1.85 | % | 1 | 0 | 0.50 | -0.54 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST | |
| 30.50 | 2.00 | 2.50 | % | 0 | 0 | 0.76 | -0.59 | 0.09 | -0.05 | 10/17/2024 4:00:04 PM EST | |||
| 31.00 | 2.50 | 3.60 | % | 0 | 0 | 0.66 | -0.63 | 0.09 | -0.05 | 10/17/2024 4:00:04 PM EST | |||
| 31.50 | 2.65 | 3.20 | % | 0 | 0 | 0.77 | -0.67 | 0.08 | -0.05 | 10/17/2024 4:00:04 PM EST | |||
| 32.00 | 3.20 | 4.90 | % | 0 | 0 | 0.67 | -0.71 | 0.08 | -0.05 | 10/17/2024 4:00:04 PM EST | |||
| 33.00 | 4.00 | 4.50 | % | 0 | 0 | 1.06 | -0.77 | 0.07 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 34.00 | 4.60 | 5.40 | % | 0 | 0 | 0.92 | -0.83 | 0.06 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 35.00 | 5.10 | 6.60 | % | 0 | 0 | 1.23 | -0.85 | 0.05 | -0.04 | 10/17/2024 4:00:04 PM EST |