Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $36.31 as of 11/20/2024 8:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.70 | 23.30 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 19.00 | 15.40 | 18.80 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 20.00 | 14.40 | 18.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 21.00 | 13.50 | 17.30 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 12.40 | 16.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 11.90 | 15.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.50 | 11.00 | 14.40 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 11.70 | 13.30 | 11.80 | 0.00 | 0.00% | 0 | 4 | 1.98 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 10.20 | 13.80 | % | 0 | 0 | 2.51 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 9.40 | 13.30 | % | 0 | 0 | 2.42 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 25.50 | 8.90 | 12.70 | % | 0 | 0 | 2.28 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 26.00 | 8.50 | 12.40 | % | 0 | 0 | 2.31 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 26.50 | 7.90 | 11.20 | % | 0 | 0 | 2.02 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 27.00 | 8.80 | 10.20 | 9.50 | +1.90 | +25.00% | 2 | 2 | 1.89 | 0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 27.50 | 8.10 | 9.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.94 | 0.02 | -0.02 | 10/29/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 7.90 | 9.20 | 3.74 | 0.00 | 0.00% | 0 | 16 | 1.37 | 0.93 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 28.50 | 7.20 | 9.00 | 4.70 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.93 | 0.02 | -0.03 | 10/30/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 6.70 | 8.50 | 2.71 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.91 | 0.03 | -0.03 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 29.50 | 6.20 | 7.70 | % | 0 | 0 | 1.18 | 0.88 | 0.03 | -0.04 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 5.30 | 6.80 | 8.05 | -0.95 | -10.56% | 2 | 170 | 1.17 | 0.86 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 5.80 | 6.50 | 7.47 | +2.07 | +38.34% | 7 | 16 | 0.73 | 0.84 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 4.30 | 6.00 | 9.00 | 0.00 | 0.00% | 0 | 30 | 1.35 | 0.82 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 4.60 | 5.70 | 8.35 | +0.35 | +4.38% | 1 | 15 | 0.65 | 0.81 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 3.80 | 5.40 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.78 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 4.30 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.77 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 3.10 | 4.40 | 6.40 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.74 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 3.60 | 4.10 | % | 0 | 0 | 0.96 | 0.71 | 0.06 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 34.00 | 2.20 | 3.70 | 6.80 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.68 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 34.50 | 2.35 | 3.40 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.65 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 35.00 | 2.55 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 22 | 0.84 | 0.62 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 2.30 | 2.60 | 2.45 | -1.50 | -37.98% | 8 | 5 | 0.77 | 0.55 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 1.45 | 2.15 | 2.95 | -0.05 | -1.67% | 3 | 8 | 0.71 | 0.48 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.50 | 0.50 | 1.95 | 1.92 | -0.88 | -31.43% | 1 | 11 | 0.58 | 0.45 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 38.00 | 0.65 | 1.80 | 1.90 | -0.85 | -30.91% | 13 | 7 | 0.62 | 0.42 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 1.05 | 1.40 | 1.34 | -1.29 | -49.05% | 45 | 129 | 0.75 | 0.36 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.80 | 1.20 | 1.07 | -1.11 | -50.92% | 24 | 71 | 0.80 | 0.32 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.25 | 0.45 | % | 0 | 0 | 0.83 | 0.18 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 1.84 | 0.05 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 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 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.30 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 23.50 | 0.00 | 2.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 24.50 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 26 | 2.05 | -0.01 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 25.50 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 26.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 30 | 1.90 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 26.50 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 3 | 1.82 | -0.03 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 27.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.75 | -0.04 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 27.50 | 0.00 | 0.45 | 0.11 | -2.24 | -95.32% | 6 | 1 | 1.14 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 28.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 25 | 1.01 | -0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 28.50 | 0.00 | 1.40 | 2.93 | 0.00 | 0.00% | 0 | 7 | 1.56 | -0.07 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 29.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.71 | -0.09 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 29.50 | 0.00 | 0.25 | 3.20 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.12 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 30.00 | 0.00 | 0.30 | 0.19 | -0.01 | -5.00% | 6 | 41 | 0.76 | -0.14 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 30.50 | 0.20 | 0.35 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.16 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 31.00 | 0.25 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.18 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 31.50 | 0.35 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.82 | -0.19 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 32.00 | 0.45 | 0.65 | 4.40 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.22 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 0.55 | 1.05 | 4.60 | 0.00 | 0.00% | 0 | 15 | 0.73 | -0.23 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 33.00 | 0.70 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.26 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 33.50 | 0.85 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.29 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 34.00 | 1.00 | 1.30 | 1.08 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.32 | 0.06 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 34.50 | 1.20 | 1.70 | % | 0 | 0 | 0.73 | -0.35 | 0.06 | -0.07 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.65 | 1.80 | 1.60 | +0.70 | +77.78% | 13 | 15 | 0.59 | -0.38 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 36.00 | 1.95 | 2.30 | 1.93 | +0.56 | +40.88% | 4 | 48 | 0.75 | -0.45 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.00 | 1.10 | 2.90 | 2.48 | +0.85 | +52.15% | 1 | 3 | 0.51 | -0.52 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 37.50 | 1.30 | 3.50 | 2.92 | % | 2 | 0 | 0.56 | -0.55 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST | |
| 38.00 | 3.10 | 3.60 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.58 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 39.00 | 3.80 | 4.10 | 3.75 | +1.06 | +39.41% | 11 | 1 | 0.74 | -0.64 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 4.50 | 5.70 | 4.39 | +1.06 | +31.84% | 8 | 4 | 1.08 | -0.68 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 8.20 | 9.40 | % | 0 | 0 | 1.25 | -0.82 | 0.03 | -0.06 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 12.60 | 14.90 | % | 0 | 0 | 1.57 | -0.95 | 0.02 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 17.00 | 20.40 | % | 0 | 0 | 2.07 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 22.10 | 25.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |