Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $39.75 as of 10/21/2026 8:19:58 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
22.50 16.00 19.50 17.75 % 0.79 0 0 1.70 0.98 0.00 -0.01 10/20/2026 4:00:04 PM EST
25.00 13.80 17.10 15.45 14.90 0.00 0.00% 0.62 0 2 1.49 0.96 0.01 -0.01 10/15/2026 10/20/2026 4:00:04 PM EST
27.50 11.50 14.70 13.10 % 0.48 0 0 1.30 0.92 0.01 -0.02 10/20/2026 4:00:04 PM EST
30.00 9.20 11.40 10.30 % 0.34 0 0 0.91 0.87 0.02 -0.02 10/20/2026 4:00:04 PM EST
32.50 7.40 9.90 8.65 % 0.27 0 0 0.58 0.81 0.02 -0.03 10/20/2026 4:00:04 PM EST
35.00 6.40 8.20 7.30 7.75 0.00 0.00% 0.21 0 2 0.73 0.73 0.03 -0.03 10/13/2026 10/20/2026 4:00:04 PM EST
37.50 5.40 5.80 5.60 6.00 0.00 0.00% 0.15 0 10 0.69 0.65 0.03 -0.04 10/15/2026 10/20/2026 4:00:04 PM EST
40.00 4.20 4.50 4.35 4.00 0.00 0.00% 0.11 0 17 0.68 0.56 0.04 -0.04 10/16/2026 10/20/2026 4:00:04 PM EST
42.50 3.20 3.60 3.40 3.35 -0.05 -1.48% 0.08 2 26 0.69 0.47 0.04 -0.04 10/20/2026 10/20/2026 4:00:04 PM EST
45.00 2.45 2.70 2.58 2.60 +0.25 +10.64% 0.06 87 133 0.69 0.39 0.03 -0.04 10/20/2026 10/20/2026 4:00:04 PM EST
47.50 1.85 2.05 1.95 2.00 +0.17 +9.29% 0.04 4 77 0.69 0.32 0.03 -0.04 10/20/2026 10/20/2026 4:00:04 PM EST
50.00 1.40 1.60 1.50 1.45 +0.08 +5.84% 0.03 101 146 0.70 0.26 0.03 -0.03 10/20/2026 10/20/2026 4:00:04 PM EST
52.50 1.05 1.35 1.20 1.17 +0.09 +8.34% 0.02 3 371 0.71 0.21 0.03 -0.03 10/20/2026 10/20/2026 4:00:04 PM EST
55.00 0.75 0.95 0.85 0.85 +0.08 +10.39% 0.02 26 87 0.70 0.17 0.02 -0.02 10/20/2026 10/20/2026 4:00:04 PM EST
60.00 0.40 0.55 0.48 0.51 +0.05 +10.87% 0.01 7 160 0.71 0.11 0.02 -0.02 10/20/2026 10/20/2026 4:00:04 PM EST
65.00 0.05 0.60 0.33 0.25 -0.15 -37.50% 0.01 2 30 0.70 0.07 0.01 -0.01 10/20/2026 10/20/2026 4:00:04 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
22.50 0.05 0.40 0.23 0.10 0.00 0.00% 0.01 0 16 0.84 -0.02 0.00 -0.01 10/15/2026 10/20/2026 4:00:04 PM EST
25.00 0.00 0.55 0.28 0.23 0.00 0.00% 0.01 0 2 0.91 -0.04 0.01 -0.01 9/28/2026 10/20/2026 4:00:04 PM EST
27.50 0.30 0.60 0.45 0.47 0.00 0.00% 0.02 0 69 0.72 -0.08 0.01 -0.02 10/19/2026 10/20/2026 4:00:04 PM EST
30.00 0.65 1.00 0.83 0.91 0.00 0.00% 0.03 0 35 0.72 -0.13 0.02 -0.02 10/19/2026 10/20/2026 4:00:04 PM EST
32.50 1.30 1.65 1.48 1.35 -0.09 -6.25% 0.05 6 51 0.73 -0.19 0.02 -0.03 10/20/2026 10/20/2026 4:00:04 PM EST
35.00 2.05 2.25 2.15 2.10 -0.35 -14.29% 0.06 27 119 0.70 -0.27 0.03 -0.03 10/20/2026 10/20/2026 4:00:04 PM EST
37.50 3.00 3.30 3.15 3.10 -0.30 -8.83% 0.08 4 67 0.70 -0.35 0.03 -0.04 10/20/2026 10/20/2026 4:00:04 PM EST
40.00 4.40 4.60 4.50 4.44 -0.41 -8.46% 0.11 5,073 53 0.71 -0.44 0.04 -0.04 10/20/2026 10/20/2026 4:00:04 PM EST
42.50 5.80 6.20 6.00 6.03 0.00 0.00% 0.14 0 34 0.71 -0.53 0.04 -0.04 10/16/2026 10/20/2026 4:00:04 PM EST
45.00 7.20 8.00 7.60 7.75 +0.15 +1.98% 0.17 11 59 0.69 -0.61 0.03 -0.04 10/20/2026 10/20/2026 4:00:04 PM EST
47.50 9.20 9.90 9.55 10.86 0.00 0.00% 0.20 0 4 0.71 -0.68 0.03 -0.04 10/14/2026 10/20/2026 4:00:04 PM EST
50.00 11.20 12.00 11.60 11.58 0.00 0.00% 0.23 0 124 0.72 -0.74 0.03 -0.03 10/16/2026 10/20/2026 4:00:04 PM EST
52.50 12.90 15.00 13.95 % 0.27 0 0 0.71 -0.79 0.03 -0.03 10/20/2026 4:00:04 PM EST
55.00 15.20 17.10 16.15 15.86 0.00 0.00% 0.29 0 11 0.96 -0.83 0.02 -0.02 10/15/2026 10/20/2026 4:00:04 PM EST
60.00 19.80 21.80 20.80 % 0.35 0 0 1.04 -0.89 0.02 -0.02 10/20/2026 4:00:04 PM EST
65.00 24.50 26.60 25.55 23.00 0.00 0.00% 0.39 0 11 1.11 -0.93 0.01 -0.01 10/5/2026 10/20/2026 4:00:04 PM EST