Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $59.45 as of 1/27/2026 10:29:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 20.40 | 23.90 | 22.15 | % | 0.63 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.05 | 1/27/2026 9:58:57 AM EST | |||
| 40.00 | 16.70 | 19.20 | 17.95 | % | 0.45 | 0 | 0 | 1.85 | 0.96 | 0.01 | -0.08 | 1/27/2026 9:58:57 AM EST | |||
| 45.00 | 12.40 | 14.90 | 13.65 | % | 0.30 | 0 | 0 | 1.62 | 0.89 | 0.01 | -0.12 | 1/27/2026 9:58:57 AM EST | |||
| 48.00 | 10.20 | 12.20 | 11.20 | % | 0.23 | 0 | 0 | 1.09 | 0.83 | 0.02 | -0.15 | 1/27/2026 9:58:57 AM EST | |||
| 49.00 | 9.30 | 12.00 | 10.65 | % | 0.22 | 0 | 0 | 0.98 | 0.80 | 0.02 | -0.16 | 1/27/2026 9:58:57 AM EST | |||
| 50.00 | 8.90 | 11.30 | 10.10 | 15.58 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.09 | 0.78 | 0.02 | -0.16 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 51.00 | 8.20 | 9.50 | 8.85 | 14.83 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | 0.75 | 0.02 | -0.17 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 52.00 | 7.80 | 10.00 | 8.90 | 13.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.13 | 0.73 | 0.02 | -0.18 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 53.00 | 7.20 | 8.30 | 7.75 | % | 0.15 | 0 | 0 | 1.13 | 0.70 | 0.02 | -0.18 | 1/27/2026 9:58:57 AM EST | |||
| 54.00 | 6.70 | 8.10 | 7.40 | 20.52 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.07 | 0.67 | 0.03 | -0.19 | 1/12/2026 | 1/27/2026 9:58:57 AM EST |
| 55.00 | 6.20 | 6.70 | 6.45 | % | 0.12 | 0 | 0 | 1.16 | 0.65 | 0.03 | -0.19 | 1/27/2026 9:58:57 AM EST | |||
| 56.00 | 5.70 | 6.70 | 6.20 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.08 | 0.62 | 0.03 | -0.20 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 57.00 | 5.00 | 5.80 | 5.40 | % | 0.09 | 0 | 0 | 1.18 | 0.59 | 0.03 | -0.20 | 1/27/2026 9:58:57 AM EST | |||
| 58.00 | 4.80 | 5.60 | 5.20 | 14.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.10 | 0.56 | 0.03 | -0.20 | 1/5/2026 | 1/27/2026 9:58:57 AM EST |
| 59.00 | 4.10 | 5.00 | 4.55 | % | 0.08 | 0 | 0 | 1.18 | 0.54 | 0.03 | -0.20 | 1/27/2026 9:58:57 AM EST | |||
| 60.00 | 4.10 | 5.10 | 4.60 | 5.00 | -0.80 | -13.80% | 0.08 | 5 | 48 | 1.07 | 0.51 | 0.03 | -0.20 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 61.00 | 3.80 | 4.30 | 4.05 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.18 | 0.48 | 0.03 | -0.20 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 62.00 | 3.40 | 4.30 | 3.85 | 3.79 | -1.26 | -24.95% | 0.06 | 1 | 10 | 1.12 | 0.46 | 0.03 | -0.20 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 63.00 | 3.10 | 3.70 | 3.40 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.20 | 0.43 | 0.03 | -0.19 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 64.00 | 2.85 | 4.00 | 3.43 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.11 | 0.41 | 0.03 | -0.19 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 65.00 | 2.55 | 3.10 | 2.83 | 2.96 | -1.64 | -35.66% | 0.04 | 1 | 9 | 1.21 | 0.39 | 0.03 | -0.19 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 66.00 | 2.30 | 3.10 | 2.70 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.20 | 0.36 | 0.03 | -0.18 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 67.00 | 2.10 | 2.75 | 2.43 | 2.41 | -1.49 | -38.21% | 0.04 | 2 | 18 | 1.10 | 0.34 | 0.03 | -0.18 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 68.00 | 1.75 | 2.55 | 2.15 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.19 | 0.32 | 0.02 | -0.17 | 1/20/2026 | 1/27/2026 9:58:57 AM EST |
| 69.00 | 1.70 | 3.10 | 2.40 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.23 | 0.30 | 0.02 | -0.17 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 70.00 | 1.40 | 2.45 | 1.93 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.14 | 0.28 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 71.00 | 1.20 | 2.05 | 1.63 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | 0.27 | 0.02 | -0.16 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 72.00 | 1.10 | 2.40 | 1.75 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.30 | 0.25 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 73.00 | 1.10 | 3.50 | 2.30 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.30 | 0.23 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 74.00 | 0.90 | 3.00 | 1.95 | 2.17 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.32 | 0.22 | 0.02 | -0.14 | 1/21/2026 | 1/27/2026 9:58:57 AM EST |
| 75.00 | 0.80 | 1.65 | 1.23 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.17 | 0.20 | 0.02 | -0.14 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 76.00 | 0.65 | 2.45 | 1.55 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.19 | 0.02 | -0.13 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 77.00 | 0.70 | 2.25 | 1.48 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | 0.18 | 0.02 | -0.12 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 78.00 | 0.55 | 1.90 | 1.23 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.23 | 0.16 | 0.02 | -0.12 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 79.00 | 0.60 | 3.00 | 1.80 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.38 | 0.15 | 0.02 | -0.11 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 80.00 | 0.35 | 2.50 | 1.43 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.34 | 0.14 | 0.02 | -0.11 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 81.00 | 0.50 | 2.80 | 1.65 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.40 | 0.13 | 0.01 | -0.10 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 82.00 | 0.40 | 2.30 | 1.35 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.34 | 0.12 | 0.01 | -0.10 | 1/14/2026 | 1/27/2026 9:58:57 AM EST |
| 85.00 | 0.10 | 2.05 | 1.08 | 0.60 | -0.60 | -50.00% | 0.01 | 1 | 28 | 1.27 | 0.10 | 0.01 | -0.08 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 90.00 | 0.05 | 1.80 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.36 | 0.06 | 0.01 | -0.06 | 1/20/2026 | 1/27/2026 9:58:57 AM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.04 | 0.01 | -0.04 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.04 | 0.03 | 0.00 | -0.03 | 1/27/2026 9:58:57 AM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.30 | 0.02 | 0.00 | -0.02 | 1/27/2026 9:58:57 AM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.96 | 0.01 | 0.00 | -0.01 | 1/27/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | -0.01 | 0.00 | -0.05 | 1/27/2026 9:58:57 AM EST | |||
| 40.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 1.13 | -0.04 | 0.01 | -0.08 | 1/27/2026 9:58:57 AM EST | |||
| 45.00 | 1.00 | 1.50 | 1.25 | 1.12 | +0.22 | +24.45% | 0.03 | 1 | 10 | 1.21 | -0.11 | 0.01 | -0.12 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 48.00 | 1.60 | 2.20 | 1.90 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.22 | -0.17 | 0.02 | -0.15 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 49.00 | 0.75 | 2.60 | 1.68 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.07 | -0.20 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 50.00 | 2.00 | 3.00 | 2.50 | 1.92 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.10 | -0.22 | 0.02 | -0.16 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 51.00 | 2.45 | 3.20 | 2.83 | 2.95 | +0.66 | +28.83% | 0.06 | 8 | 13 | 1.16 | -0.25 | 0.02 | -0.17 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 52.00 | 2.75 | 3.80 | 3.28 | 3.10 | +0.60 | +24.00% | 0.06 | 1 | 121 | 1.13 | -0.27 | 0.02 | -0.18 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 53.00 | 3.40 | 4.20 | 3.80 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.17 | -0.30 | 0.02 | -0.18 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 54.00 | 2.65 | 4.50 | 3.58 | 3.18 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.12 | -0.33 | 0.03 | -0.19 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 55.00 | 4.10 | 5.10 | 4.60 | 3.54 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.12 | -0.35 | 0.03 | -0.19 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 56.00 | 4.70 | 5.60 | 5.15 | 4.30 | +0.30 | +7.50% | 0.09 | 4 | 30 | 1.22 | -0.38 | 0.03 | -0.20 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 57.00 | 5.20 | 6.20 | 5.70 | 5.25 | +0.65 | +14.13% | 0.10 | 1 | 24 | 1.14 | -0.41 | 0.03 | -0.20 | 1/27/2026 | 1/27/2026 9:58:57 AM EST |
| 58.00 | 5.60 | 6.60 | 6.10 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.16 | -0.44 | 0.03 | -0.20 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 59.00 | 5.20 | 7.50 | 6.35 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 52 | 1.20 | -0.46 | 0.03 | -0.20 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 60.00 | 7.10 | 7.90 | 7.50 | 5.86 | 0.00 | 0.00% | 0.12 | 0 | 37 | 1.21 | -0.49 | 0.03 | -0.20 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 61.00 | 6.50 | 8.60 | 7.55 | 5.01 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.16 | -0.52 | 0.03 | -0.20 | 1/23/2026 | 1/27/2026 9:58:57 AM EST |
| 62.00 | 8.20 | 9.30 | 8.75 | 5.14 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.24 | -0.54 | 0.03 | -0.20 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 63.00 | 7.90 | 10.00 | 8.95 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.18 | -0.57 | 0.03 | -0.19 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 64.00 | 8.60 | 10.70 | 9.65 | % | 0.15 | 0 | 0 | 1.19 | -0.59 | 0.03 | -0.19 | 1/27/2026 9:58:57 AM EST | |||
| 65.00 | 10.40 | 11.50 | 10.95 | 8.95 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.20 | -0.61 | 0.03 | -0.19 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 66.00 | 10.10 | 12.40 | 11.25 | 9.67 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.25 | -0.64 | 0.03 | -0.18 | 1/26/2026 | 1/27/2026 9:58:57 AM EST |
| 67.00 | 10.90 | 13.60 | 12.25 | 8.26 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.30 | -0.66 | 0.03 | -0.18 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 68.00 | 12.70 | 14.00 | 13.35 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.39 | -0.68 | 0.02 | -0.17 | 1/15/2026 | 1/27/2026 9:58:57 AM EST |
| 69.00 | 12.50 | 15.00 | 13.75 | 9.45 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.20 | -0.70 | 0.02 | -0.17 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 70.00 | 13.80 | 15.70 | 14.75 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.15 | -0.72 | 0.02 | -0.16 | 1/14/2026 | 1/27/2026 9:58:57 AM EST |
| 71.00 | 14.00 | 16.60 | 15.30 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.50 | -0.73 | 0.02 | -0.16 | 1/13/2026 | 1/27/2026 9:58:57 AM EST |
| 72.00 | 14.90 | 17.40 | 16.15 | 8.14 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.64 | -0.75 | 0.02 | -0.15 | 1/12/2026 | 1/27/2026 9:58:57 AM EST |
| 73.00 | 15.70 | 18.40 | 17.05 | 7.80 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.57 | -0.77 | 0.02 | -0.15 | 1/12/2026 | 1/27/2026 9:58:57 AM EST |
| 74.00 | 16.60 | 19.40 | 18.00 | % | 0.24 | 0 | 0 | 1.52 | -0.78 | 0.02 | -0.14 | 1/27/2026 9:58:57 AM EST | |||
| 75.00 | 17.50 | 20.20 | 18.85 | % | 0.25 | 0 | 0 | 1.64 | -0.80 | 0.02 | -0.14 | 1/27/2026 9:58:57 AM EST | |||
| 76.00 | 18.40 | 21.10 | 19.75 | % | 0.26 | 0 | 0 | 1.56 | -0.81 | 0.02 | -0.13 | 1/27/2026 9:58:57 AM EST | |||
| 77.00 | 19.30 | 22.00 | 20.65 | 15.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.57 | -0.82 | 0.02 | -0.12 | 1/22/2026 | 1/27/2026 9:58:57 AM EST |
| 78.00 | 20.20 | 23.10 | 21.65 | 10.94 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.59 | -0.84 | 0.02 | -0.12 | 1/12/2026 | 1/27/2026 9:58:57 AM EST |
| 79.00 | 21.10 | 23.80 | 22.45 | % | 0.28 | 0 | 0 | 1.62 | -0.85 | 0.02 | -0.11 | 1/27/2026 9:58:57 AM EST | |||
| 80.00 | 22.10 | 24.70 | 23.40 | % | 0.29 | 0 | 0 | 1.60 | -0.86 | 0.02 | -0.11 | 1/27/2026 9:58:57 AM EST | |||
| 81.00 | 22.90 | 25.70 | 24.30 | % | 0.30 | 0 | 0 | 1.64 | -0.87 | 0.01 | -0.10 | 1/27/2026 9:58:57 AM EST | |||
| 82.00 | 23.90 | 26.50 | 25.20 | % | 0.31 | 0 | 0 | 1.65 | -0.88 | 0.01 | -0.10 | 1/27/2026 9:58:57 AM EST | |||
| 85.00 | 26.80 | 29.60 | 28.20 | % | 0.33 | 0 | 0 | 1.69 | -0.90 | 0.01 | -0.08 | 1/27/2026 9:58:57 AM EST | |||
| 90.00 | 31.50 | 35.10 | 33.30 | % | 0.37 | 0 | 0 | 1.89 | -0.94 | 0.01 | -0.06 | 1/27/2026 9:58:57 AM EST | |||
| 95.00 | 36.40 | 39.40 | 37.90 | % | 0.40 | 0 | 0 | 2.20 | -0.96 | 0.01 | -0.04 | 1/27/2026 9:58:57 AM EST | |||
| 100.00 | 41.40 | 44.80 | 43.10 | % | 0.43 | 0 | 0 | 2.15 | -0.97 | 0.00 | -0.03 | 1/27/2026 9:58:57 AM EST | |||
| 105.00 | 46.40 | 49.70 | 48.05 | % | 0.46 | 0 | 0 | 2.39 | -0.98 | 0.00 | -0.02 | 1/27/2026 9:58:57 AM EST | |||
| 110.00 | 51.40 | 54.80 | 53.10 | % | 0.48 | 0 | 0 | 2.55 | -0.99 | 0.00 | -0.01 | 1/27/2026 9:58:57 AM EST |