Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $30.14 as of 10/22/2024 1:39:08 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 13.40 | 14.80 | 13.61 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.99 | 0.00 | 0.00 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
18.00 | 11.30 | 11.80 | % | 0 | 0 | 1.31 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
18.50 | 10.80 | 11.40 | % | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
19.00 | 10.20 | 10.80 | % | 0 | 0 | 1.19 | 0.95 | 0.01 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
19.50 | 9.90 | 10.70 | % | 0 | 0 | 1.14 | 0.94 | 0.01 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
20.00 | 9.40 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 4 | 1.14 | 0.93 | 0.02 | -0.02 | 10/10/2024 | 10/22/2024 12:59:04 PM EST |
20.50 | 9.00 | 9.50 | % | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
21.00 | 8.60 | 9.10 | % | 0 | 0 | 1.13 | 0.90 | 0.02 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
21.50 | 8.10 | 8.70 | % | 0 | 0 | 0.84 | 0.88 | 0.02 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
22.00 | 7.70 | 8.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.87 | 0.02 | -0.02 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
22.50 | 7.30 | 7.90 | % | 0 | 0 | 1.09 | 0.85 | 0.03 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
23.00 | 7.00 | 7.50 | % | 0 | 0 | 0.90 | 0.83 | 0.03 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
23.50 | 6.60 | 7.10 | % | 0 | 0 | 0.90 | 0.81 | 0.03 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
24.00 | 6.30 | 6.80 | 7.15 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.79 | 0.03 | -0.03 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
24.50 | 5.90 | 6.40 | % | 0 | 0 | 0.88 | 0.77 | 0.03 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
25.00 | 5.60 | 6.10 | 5.84 | 0.00 | 0.00% | 0 | 8 | 0.91 | 0.75 | 0.04 | -0.04 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
25.50 | 5.30 | 5.90 | % | 0 | 0 | 0.92 | 0.73 | 0.04 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
26.00 | 5.10 | 5.50 | 4.97 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.71 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
26.50 | 4.80 | 5.20 | % | 0 | 0 | 0.94 | 0.69 | 0.04 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
27.00 | 4.50 | 4.90 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.66 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
27.50 | 4.20 | 4.60 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.64 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
28.00 | 4.00 | 4.40 | 4.60 | 0.00 | 0.00% | 0 | 19 | 0.95 | 0.62 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
28.50 | 3.80 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.60 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
29.00 | 3.50 | 3.90 | 3.66 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.57 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
29.50 | 3.30 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.55 | 0.05 | -0.05 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
30.00 | 3.10 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.53 | 0.05 | -0.05 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
31.00 | 2.65 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.49 | 0.05 | -0.05 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
32.00 | 2.45 | 2.70 | 2.91 | 0.00 | 0.00% | 0 | 57 | 0.91 | 0.44 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
33.00 | 2.15 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 35 | 0.96 | 0.40 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
34.00 | 1.85 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.37 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
35.00 | 1.60 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 35 | 0.97 | 0.33 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
40.00 | 0.80 | 1.05 | 1.13 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.21 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:59:04 PM EST | |||
18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | -0.04 | 0.01 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
18.50 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.04 | 0.01 | -0.01 | 10/10/2024 | 10/22/2024 12:59:04 PM EST |
19.00 | 0.20 | 0.25 | 0.20 | % | 120 | 0 | 0.92 | -0.05 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 12:59:04 PM EST | |
19.50 | 0.00 | 0.40 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.06 | 0.01 | -0.01 | 10/10/2024 | 10/22/2024 12:59:04 PM EST |
20.00 | 0.30 | 0.35 | 0.30 | +0.07 | +30.44% | 50 | 13 | 0.92 | -0.07 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
20.50 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 50 | 0.98 | -0.09 | 0.02 | -0.02 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
21.00 | 0.00 | 0.60 | % | 0 | 0 | 0.99 | -0.10 | 0.02 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
21.50 | 0.00 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.12 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
22.00 | 0.55 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.91 | -0.13 | 0.02 | -0.02 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
22.50 | 0.60 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.15 | 0.03 | -0.03 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
23.00 | 0.00 | 1.05 | 1.24 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.17 | 0.03 | -0.03 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
23.50 | 0.75 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.19 | 0.03 | -0.03 | 10/10/2024 | 10/22/2024 12:59:04 PM EST |
24.00 | 1.00 | 1.30 | 1.15 | -0.29 | -20.14% | 1 | 4 | 0.91 | -0.21 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
24.50 | 1.15 | 1.50 | % | 0 | 0 | 0.92 | -0.23 | 0.03 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
25.00 | 1.20 | 1.65 | 1.41 | +0.06 | +4.45% | 1 | 1 | 0.92 | -0.25 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
25.50 | 1.50 | 1.85 | % | 0 | 0 | 0.92 | -0.27 | 0.04 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
26.00 | 1.50 | 2.05 | 1.70 | % | 1 | 0 | 0.93 | -0.29 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 12:59:04 PM EST | |
26.50 | 1.75 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.31 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
27.00 | 2.00 | 2.45 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.34 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
27.50 | 2.15 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 13 | 0.93 | -0.36 | 0.04 | -0.04 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
28.00 | 2.60 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.38 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
28.50 | 2.80 | 3.20 | % | 0 | 0 | 0.93 | -0.40 | 0.04 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
29.00 | 3.10 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.43 | 0.04 | -0.05 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
29.50 | 3.40 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.45 | 0.05 | -0.05 | 10/16/2024 | 10/22/2024 12:59:04 PM EST |
30.00 | 3.70 | 4.10 | 3.36 | 0.00 | 0.00% | 0 | 13 | 0.94 | -0.47 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
31.00 | 4.30 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.51 | 0.05 | -0.05 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
32.00 | 4.90 | 5.30 | % | 0 | 0 | 0.94 | -0.56 | 0.04 | -0.05 | 10/22/2024 12:59:04 PM EST | |||
33.00 | 5.60 | 6.00 | % | 0 | 0 | 0.95 | -0.60 | 0.04 | -0.05 | 10/22/2024 12:59:04 PM EST | |||
34.00 | 6.30 | 6.70 | % | 0 | 0 | 0.95 | -0.63 | 0.04 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
35.00 | 7.10 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.67 | 0.04 | -0.04 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
40.00 | 11.20 | 11.70 | % | 0 | 0 | 0.93 | -0.79 | 0.03 | -0.04 | 10/22/2024 12:59:04 PM EST |