Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $63.62 as of 10/3/2025 3:28:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 51.50 | 53.50 | 52.50 | 47.80 | 0.00 | 0.00% | 5.25 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 12.50 | 49.30 | 51.40 | 50.35 | 45.30 | 0.00 | 0.00% | 4.03 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 15.00 | 46.20 | 48.50 | 47.35 | 36.20 | 0.00 | 0.00% | 3.16 | 0 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 17.50 | 44.40 | 46.00 | 45.20 | 34.00 | 0.00 | 0.00% | 2.58 | 0 | 13 | 2.81 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 20.00 | 41.40 | 43.50 | 42.45 | 30.80 | 0.00 | 0.00% | 2.12 | 0 | 32 | 2.44 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 22.50 | 39.70 | 41.40 | 40.55 | 28.70 | 0.00 | 0.00% | 1.80 | 0 | 110 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 25.00 | 37.90 | 38.40 | 38.15 | 37.44 | +3.64 | +10.77% | 1.53 | 9 | 401 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 27.50 | 34.90 | 36.70 | 35.80 | 22.40 | 0.00 | 0.00% | 1.30 | 0 | 224 | 1.61 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:49 PM EST |
| 30.00 | 32.40 | 33.50 | 32.95 | 30.83 | 0.00 | 0.00% | 1.10 | 0 | 205 | 1.19 | 0.99 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 32.50 | 30.20 | 31.90 | 31.05 | 28.50 | 0.00 | 0.00% | 0.96 | 0 | 562 | 1.24 | 0.98 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 35.00 | 28.30 | 28.70 | 28.50 | 23.14 | 0.00 | 0.00% | 0.81 | 0 | 158 | 0.98 | 0.96 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 37.50 | 25.90 | 26.40 | 26.15 | 20.90 | 0.00 | 0.00% | 0.70 | 0 | 174 | 0.95 | 0.95 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 40.00 | 23.70 | 24.20 | 23.95 | 24.76 | +2.06 | +9.08% | 0.60 | 1 | 266 | 1.00 | 0.92 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 42.50 | 20.40 | 22.80 | 21.60 | 22.73 | 0.00 | 0.00% | 0.51 | 0 | 272 | 0.93 | 0.90 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 45.00 | 18.40 | 20.90 | 19.65 | 19.44 | -1.16 | -5.64% | 0.44 | 5 | 219 | 0.95 | 0.87 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 47.50 | 17.60 | 18.80 | 18.20 | 18.50 | 0.00 | 0.00% | 0.38 | 2 | 168 | 1.06 | 0.83 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 15.20 | 16.20 | 15.70 | 17.00 | +0.60 | +3.66% | 0.31 | 8 | 567 | 0.90 | 0.80 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 52.50 | 13.10 | 14.50 | 13.80 | 13.95 | +0.25 | +1.83% | 0.26 | 18 | 282 | 0.89 | 0.76 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 12.50 | 12.90 | 12.70 | 12.59 | -1.01 | -7.43% | 0.23 | 28 | 693 | 0.94 | 0.71 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 57.50 | 11.00 | 11.50 | 11.25 | 10.80 | -1.50 | -12.20% | 0.20 | 21 | 144 | 0.93 | 0.67 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 10.00 | 10.20 | 10.10 | 10.00 | -0.70 | -6.55% | 0.17 | 58 | 1,080 | 0.93 | 0.62 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 62.50 | 8.80 | 9.00 | 8.90 | 8.80 | -1.10 | -11.12% | 0.14 | 11 | 240 | 0.94 | 0.58 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 7.70 | 7.90 | 7.80 | 7.80 | -0.96 | -10.96% | 0.12 | 128 | 445 | 0.94 | 0.53 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 67.50 | 6.80 | 7.00 | 6.90 | 6.70 | -0.95 | -12.42% | 0.10 | 67 | 382 | 0.94 | 0.49 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 6.00 | 6.20 | 6.10 | 5.69 | -1.23 | -17.78% | 0.09 | 48 | 989 | 0.95 | 0.44 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 72.50 | 5.10 | 5.40 | 5.25 | 5.15 | -0.22 | -4.10% | 0.07 | 26 | 33 | 0.94 | 0.40 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 4.60 | 4.80 | 4.70 | 4.41 | -0.89 | -16.80% | 0.06 | 45 | 148 | 0.95 | 0.37 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 3.60 | 3.70 | 3.65 | 3.60 | -0.59 | -14.09% | 0.05 | 44 | 467 | 0.96 | 0.30 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 2.75 | 2.90 | 2.83 | 2.67 | -0.63 | -19.10% | 0.03 | 29 | 314 | 0.96 | 0.24 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 90.00 | 2.15 | 2.25 | 2.20 | 2.25 | +0.30 | +15.39% | 0.02 | 14 | 40 | 0.97 | 0.20 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 95.00 | 1.60 | 1.80 | 1.70 | 1.62 | -0.50 | -23.59% | 0.02 | 58 | 587 | 0.97 | 0.16 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 4.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 72 | 2.84 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 111 | 3.08 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/3/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.91 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 71 | 2.28 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 27.50 | 0.10 | 0.85 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 257 | 1.34 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 30.00 | 0.15 | 0.55 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 31 | 185 | 1.18 | -0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 559 | 1.33 | -0.02 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 28 | 422 | 1.03 | -0.04 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 37.50 | 0.50 | 0.65 | 0.58 | 0.62 | -0.01 | -1.59% | 0.02 | 5 | 167 | 0.98 | -0.05 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.77 | -0.03 | -3.75% | 0.02 | 22 | 718 | 0.97 | -0.08 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 42.50 | 1.05 | 1.25 | 1.15 | 1.35 | -0.07 | -4.93% | 0.03 | 36 | 164 | 0.95 | -0.10 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 45.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.02 | +1.27% | 0.04 | 32 | 808 | 0.95 | -0.13 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 47.50 | 1.95 | 2.30 | 2.13 | 1.95 | -0.15 | -7.15% | 0.04 | 5 | 174 | 0.94 | -0.17 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 2.65 | 2.95 | 2.80 | 2.90 | +0.28 | +10.69% | 0.06 | 53 | 455 | 0.93 | -0.20 | 0.01 | -0.06 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 52.50 | 3.50 | 3.80 | 3.65 | 3.50 | +0.05 | +1.45% | 0.07 | 1 | 308 | 0.94 | -0.24 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 4.40 | 4.70 | 4.55 | 4.70 | +0.38 | +8.80% | 0.08 | 98 | 551 | 0.93 | -0.29 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 57.50 | 5.50 | 5.70 | 5.60 | 5.40 | +0.08 | +1.51% | 0.10 | 6 | 62 | 0.93 | -0.33 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 6.70 | 6.90 | 6.80 | 6.36 | -0.27 | -4.08% | 0.11 | 13 | 260 | 0.92 | -0.38 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 62.50 | 8.00 | 8.20 | 8.10 | 7.79 | -0.41 | -5.00% | 0.13 | 3 | 147 | 0.92 | -0.42 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 9.50 | 9.70 | 9.60 | 9.75 | -5.07 | -34.22% | 0.15 | 47 | 113 | 0.93 | -0.47 | 0.02 | -0.09 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 67.50 | 10.50 | 11.60 | 11.05 | 10.63 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.91 | -0.51 | 0.02 | -0.09 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 12.70 | 12.90 | 12.80 | 15.10 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.93 | -0.56 | 0.02 | -0.09 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 72.50 | 14.50 | 14.60 | 14.55 | 14.70 | -0.60 | -3.93% | 0.20 | 2 | 212 | 0.92 | -0.60 | 0.02 | -0.08 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 16.20 | 17.10 | 16.65 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.96 | -0.63 | 0.02 | -0.08 | 9/19/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 20.10 | 20.90 | 20.50 | 20.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.96 | -0.70 | 0.02 | -0.08 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 85.00 | 23.30 | 25.20 | 24.25 | 23.90 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.89 | -0.76 | 0.01 | -0.07 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 90.00 | 28.40 | 29.60 | 29.00 | 38.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.96 | -0.80 | 0.01 | -0.06 | 8/14/2025 | 10/3/2025 3:59:49 PM EST |
| 95.00 | 32.10 | 34.10 | 33.10 | % | 0.35 | 0 | 0 | 0.90 | -0.84 | 0.01 | -0.06 | 10/3/2025 3:59:49 PM EST |