Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $73.64 as of 10/15/2025 10:37:57 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
40.00 34.80 38.20 36.50 % 0.91 0 0 1.71 1.00 0.00 0.00 10/15/2025 9:59:02 AM EST
45.00 30.30 33.70 32.00 % 0.71 0 0 1.62 0.97 0.00 -0.02 10/15/2025 9:59:02 AM EST
50.00 26.60 29.40 28.00 22.10 0.00 0.00% 0.56 0 1 1.42 0.93 0.01 -0.03 10/10/2025 10/15/2025 9:59:02 AM EST
55.00 22.30 25.30 23.80 24.15 % 0.43 2 0 1.12 0.88 0.01 -0.05 10/15/2025 10/15/2025 9:59:02 AM EST
57.00 20.90 23.90 22.40 % 0.39 0 0 1.13 0.85 0.01 -0.06 10/15/2025 9:59:02 AM EST
58.00 20.60 23.10 21.85 % 0.38 0 0 1.10 0.84 0.01 -0.07 10/15/2025 9:59:02 AM EST
59.00 19.50 22.30 20.90 19.90 0.00 0.00% 0.35 0 3 1.09 0.83 0.01 -0.07 10/14/2025 10/15/2025 9:59:02 AM EST
60.00 18.60 21.70 20.15 % 0.34 0 0 1.11 0.82 0.01 -0.07 10/15/2025 9:59:02 AM EST
61.00 17.70 21.20 19.45 % 0.32 0 0 1.12 0.80 0.01 -0.08 10/15/2025 9:59:02 AM EST
62.00 17.40 20.40 18.90 % 0.30 0 0 1.12 0.79 0.01 -0.08 10/15/2025 9:59:02 AM EST
63.00 16.40 19.70 18.05 % 0.29 0 0 1.14 0.78 0.01 -0.08 10/15/2025 9:59:02 AM EST
64.00 16.20 18.80 17.50 % 0.27 0 0 1.08 0.76 0.01 -0.09 10/15/2025 9:59:02 AM EST
65.00 15.50 18.50 17.00 16.10 0.00 0.00% 0.26 0 2 1.11 0.75 0.01 -0.09 10/14/2025 10/15/2025 9:59:02 AM EST
66.00 14.90 17.90 16.40 8.20 0.00 0.00% 0.25 0 5 1.12 0.74 0.01 -0.09 10/10/2025 10/15/2025 9:59:02 AM EST
67.00 14.10 17.30 15.70 10.16 0.00 0.00% 0.23 0 1 1.14 0.72 0.01 -0.10 10/14/2025 10/15/2025 9:59:02 AM EST
68.00 14.10 16.80 15.45 9.15 0.00 0.00% 0.23 0 1 1.12 0.71 0.01 -0.10 10/13/2025 10/15/2025 9:59:02 AM EST
69.00 13.30 16.40 14.85 11.10 0.00 0.00% 0.22 0 1 1.13 0.70 0.01 -0.10 10/13/2025 10/15/2025 9:59:02 AM EST
70.00 13.10 15.80 14.45 7.20 0.00 0.00% 0.21 0 6 1.07 0.68 0.01 -0.11 10/10/2025 10/15/2025 9:59:02 AM EST
71.00 12.60 15.30 13.95 12.02 0.00 0.00% 0.20 0 8 1.14 0.67 0.01 -0.11 10/14/2025 10/15/2025 9:59:02 AM EST
72.00 11.90 14.80 13.35 13.60 +3.57 +35.60% 0.19 1 6 1.13 0.66 0.01 -0.11 10/15/2025 10/15/2025 9:59:02 AM EST
73.00 11.70 13.80 12.75 8.68 0.00 0.00% 0.17 0 1 1.09 0.64 0.01 -0.11 10/13/2025 10/15/2025 9:59:02 AM EST
74.00 11.10 13.90 12.50 % 0.17 0 0 1.08 0.63 0.01 -0.11 10/15/2025 9:59:02 AM EST
75.00 11.00 13.10 12.05 7.30 0.00 0.00% 0.16 0 7 1.11 0.61 0.01 -0.12 10/14/2025 10/15/2025 9:59:02 AM EST
76.00 10.30 13.00 11.65 11.12 0.00 0.00% 0.15 0 3 1.09 0.60 0.01 -0.12 10/14/2025 10/15/2025 9:59:02 AM EST
77.00 9.90 12.60 11.25 11.40 +3.45 +43.40% 0.15 1 1 1.08 0.59 0.01 -0.12 10/15/2025 10/15/2025 9:59:02 AM EST
78.00 9.90 12.30 11.10 11.60 % 0.14 1 0 1.06 0.57 0.01 -0.12 10/15/2025 10/15/2025 9:59:02 AM EST
79.00 8.80 11.90 10.35 % 0.13 0 0 1.06 0.56 0.01 -0.12 10/15/2025 9:59:02 AM EST
80.00 8.60 11.60 10.10 10.74 +4.44 +70.48% 0.13 1 3 1.09 0.55 0.01 -0.12 10/15/2025 10/15/2025 9:59:02 AM EST
81.00 8.70 11.30 10.00 12.40 +6.15 +98.40% 0.12 2 2 1.09 0.53 0.01 -0.12 10/15/2025 10/15/2025 9:59:02 AM EST
85.00 6.80 10.00 8.40 7.20 0.00 0.00% 0.10 0 6 1.08 0.48 0.01 -0.12 10/14/2025 10/15/2025 9:59:02 AM EST
90.00 5.50 8.50 7.00 7.20 +2.20 +44.00% 0.08 1 6 1.11 0.42 0.01 -0.12 10/15/2025 10/15/2025 9:59:02 AM EST
95.00 4.00 7.40 5.70 2.30 0.00 0.00% 0.06 0 4 1.09 0.37 0.01 -0.12 10/13/2025 10/15/2025 9:59:02 AM EST
100.00 3.90 5.90 4.90 4.70 +1.80 +62.07% 0.05 1 14 1.08 0.32 0.01 -0.11 10/15/2025 10/15/2025 9:59:02 AM 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
40.00 0.05 2.55 1.30 0.50 0.00 0.00% 0.03 0 5 1.32 0.00 0.00 0.00 10/13/2025 10/15/2025 9:59:02 AM EST
45.00 0.25 2.80 1.53 2.35 0.00 0.00% 0.03 0 2 1.25 -0.03 0.00 -0.02 10/14/2025 10/15/2025 9:59:02 AM EST
50.00 0.55 3.40 1.98 1.40 0.00 0.00% 0.04 0 22 1.16 -0.07 0.01 -0.03 10/14/2025 10/15/2025 9:59:02 AM EST
55.00 1.40 3.80 2.60 2.45 -0.65 -20.97% 0.05 1 4 1.10 -0.12 0.01 -0.05 10/15/2025 10/15/2025 9:59:02 AM EST
57.00 1.20 3.70 2.45 2.85 % 0.04 2 0 1.03 -0.15 0.01 -0.06 10/15/2025 10/15/2025 9:59:02 AM EST
58.00 1.55 4.60 3.08 3.00 0.00 0.00% 0.05 0 3 1.05 -0.16 0.01 -0.07 10/14/2025 10/15/2025 9:59:02 AM EST
59.00 2.25 4.70 3.48 4.65 0.00 0.00% 0.06 0 3 1.07 -0.17 0.01 -0.07 10/14/2025 10/15/2025 9:59:02 AM EST
60.00 2.25 5.20 3.73 4.35 0.00 0.00% 0.06 0 4 1.06 -0.18 0.01 -0.07 10/14/2025 10/15/2025 9:59:02 AM EST
61.00 2.40 5.00 3.70 % 0.06 0 0 1.05 -0.20 0.01 -0.08 10/15/2025 9:59:02 AM EST
62.00 2.70 5.30 4.00 4.22 % 0.06 2 0 1.04 -0.21 0.01 -0.08 10/15/2025 10/15/2025 9:59:02 AM EST
63.00 3.00 5.60 4.30 % 0.07 0 0 1.05 -0.22 0.01 -0.08 10/15/2025 9:59:02 AM EST
64.00 3.60 5.90 4.75 5.45 0.00 0.00% 0.07 0 2 1.04 -0.24 0.01 -0.09 10/14/2025 10/15/2025 9:59:02 AM EST
65.00 3.90 6.20 5.05 6.05 0.00 0.00% 0.08 0 2 1.03 -0.25 0.01 -0.09 10/14/2025 10/15/2025 9:59:02 AM EST
66.00 4.30 6.90 5.60 % 0.08 0 0 1.06 -0.26 0.01 -0.09 10/15/2025 9:59:02 AM EST
67.00 5.30 7.40 6.35 % 0.09 0 0 1.08 -0.28 0.01 -0.10 10/15/2025 9:59:02 AM EST
68.00 5.10 7.60 6.35 % 0.09 0 0 1.07 -0.29 0.01 -0.10 10/15/2025 9:59:02 AM EST
69.00 5.70 8.10 6.90 8.65 0.00 0.00% 0.10 0 2 1.07 -0.30 0.01 -0.10 10/14/2025 10/15/2025 9:59:02 AM EST
70.00 6.50 8.90 7.70 % 0.11 0 0 1.06 -0.32 0.01 -0.11 10/15/2025 9:59:02 AM EST
71.00 6.60 8.90 7.75 % 0.11 0 0 1.07 -0.33 0.01 -0.11 10/15/2025 9:59:02 AM EST
72.00 7.00 9.50 8.25 % 0.11 0 0 1.05 -0.34 0.01 -0.11 10/15/2025 9:59:02 AM EST
73.00 7.50 10.10 8.80 10.60 0.00 0.00% 0.12 0 1 1.06 -0.36 0.01 -0.11 10/14/2025 10/15/2025 9:59:02 AM EST
74.00 8.10 10.60 9.35 10.40 -1.90 -15.45% 0.13 1 2 1.07 -0.37 0.01 -0.11 10/15/2025 10/15/2025 9:59:02 AM EST
75.00 8.60 11.20 9.90 % 0.13 0 0 1.07 -0.39 0.01 -0.12 10/15/2025 9:59:02 AM EST
76.00 9.20 11.70 10.45 11.32 0.00 0.00% 0.14 0 0 1.06 -0.40 0.01 -0.12 10/14/2025 10/15/2025 9:59:02 AM EST
77.00 9.80 12.40 11.10 % 0.14 0 0 1.07 -0.41 0.01 -0.12 10/15/2025 9:59:02 AM EST
78.00 10.60 13.00 11.80 % 0.15 0 0 1.08 -0.43 0.01 -0.12 10/15/2025 9:59:02 AM EST
79.00 11.10 14.20 12.65 % 0.16 0 0 1.07 -0.44 0.01 -0.12 10/15/2025 9:59:02 AM EST
80.00 12.10 14.30 13.20 % 0.16 0 0 1.08 -0.45 0.01 -0.12 10/15/2025 9:59:02 AM EST
81.00 12.50 14.90 13.70 % 0.17 0 0 1.10 -0.47 0.01 -0.12 10/15/2025 9:59:02 AM EST
85.00 15.20 17.70 16.45 % 0.19 0 0 1.08 -0.52 0.01 -0.12 10/15/2025 9:59:02 AM EST
90.00 18.70 21.20 19.95 % 0.22 0 0 1.09 -0.58 0.01 -0.12 10/15/2025 9:59:02 AM EST
95.00 22.60 25.90 24.25 % 0.26 0 0 1.08 -0.63 0.01 -0.12 10/15/2025 9:59:02 AM EST
100.00 26.60 29.10 27.85 % 0.28 0 0 1.08 -0.68 0.01 -0.11 10/15/2025 9:59:02 AM EST