Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $33.54 as of 1/22/2025 9:24:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.70 | 32.20 | 24.70 | 0.00 | 0.00% | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:54 PM EST |
| 5.00 | 27.90 | 29.40 | 19.50 | 0.00 | 0.00% | 0 | 7 | 6.98 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 25.80 | 26.60 | 21.00 | 0.00 | 0.00% | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 23.30 | 23.90 | 13.50 | 0.00 | 0.00% | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 20.50 | 21.40 | 15.07 | 0.00 | 0.00% | 0 | 30 | 3.18 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 18.40 | 18.90 | 15.75 | 0.00 | 0.00% | 0 | 454 | 1.59 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 15.90 | 16.40 | 14.80 | 0.00 | 0.00% | 0 | 24 | 1.45 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 13.50 | 14.00 | 14.01 | 0.00 | 0.00% | 0 | 216 | 2.09 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 12.30 | 13.10 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 11.40 | 12.20 | 12.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 11.10 | 11.60 | 8.70 | 0.00 | 0.00% | 0 | 660 | 0.96 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 10.30 | 11.20 | % | 0 | 0 | 1.14 | 0.93 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 24.00 | 9.40 | 10.50 | % | 0 | 0 | 1.15 | 0.91 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 8.90 | 9.30 | 9.20 | +0.19 | +2.11% | 1 | 1,145 | 0.87 | 0.89 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 25.50 | 8.30 | 9.10 | % | 0 | 0 | 0.88 | 0.87 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 7.80 | 8.70 | % | 0 | 0 | 0.92 | 0.86 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 26.50 | 7.50 | 8.40 | % | 0 | 0 | 0.89 | 0.84 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 7.10 | 7.70 | 7.72 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.83 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 27.50 | 6.90 | 7.30 | 7.26 | 0.00 | 0.00% | 0 | 709 | 0.88 | 0.81 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 6.30 | 7.10 | % | 0 | 0 | 0.91 | 0.79 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 28.50 | 6.10 | 6.70 | % | 0 | 0 | 0.85 | 0.77 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 5.80 | 6.20 | 5.38 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.75 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 29.50 | 5.60 | 5.90 | % | 0 | 0 | 0.89 | 0.73 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 5.20 | 5.60 | 5.19 | 0.00 | 0.00% | 2 | 2,528 | 0.90 | 0.71 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 30.50 | 5.00 | 5.20 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.69 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 4.60 | 5.00 | 4.75 | +1.55 | +48.44% | 1 | 1 | 0.89 | 0.66 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 31.50 | 4.40 | 4.70 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.64 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 4.10 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 17 | 0.90 | 0.61 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.50 | 3.80 | 4.20 | 4.20 | +0.20 | +5.00% | 14 | 835 | 0.89 | 0.59 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 3.60 | 3.90 | 3.75 | 0.00 | 0.00% | 0 | 74 | 0.88 | 0.57 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.50 | 3.40 | 3.70 | 3.40 | -0.25 | -6.85% | 3 | 11 | 0.90 | 0.54 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 3.20 | 3.40 | 3.24 | -0.17 | -4.99% | 1 | 9 | 0.88 | 0.52 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 34.50 | 2.55 | 3.30 | % | 0 | 0 | 0.89 | 0.50 | 0.05 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 2.80 | 3.10 | 2.72 | -0.04 | -1.45% | 2 | 819 | 0.89 | 0.48 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 35.50 | 2.45 | 2.85 | % | 0 | 0 | 0.90 | 0.45 | 0.05 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 2.40 | 2.65 | 2.38 | -0.10 | -4.04% | 2 | 2 | 0.90 | 0.43 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 36.50 | 2.25 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 2.10 | 2.40 | 2.28 | 0.00 | 0.00% | 0 | 42 | 0.90 | 0.39 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.50 | 2.00 | 2.65 | 2.05 | 0.00 | 0.00% | 0 | 840 | 0.89 | 0.37 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 1.80 | 2.10 | 1.80 | -0.09 | -4.77% | 2 | 13 | 0.90 | 0.35 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 1.60 | 1.75 | 1.40 | +0.60 | +75.00% | 1 | 7 | 0.89 | 0.32 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 1.35 | 1.55 | 1.50 | +0.07 | +4.90% | 2 | 1,337 | 0.90 | 0.29 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 42.50 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 189 | 0.90 | 0.22 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.60 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 414 | 0.92 | 0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 95 | 0.93 | 0.12 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.50 | 0.30 | +0.11 | +57.90% | 3 | 189 | 0.93 | 0.09 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 455 | 0.98 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.32 | 0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2,777 | 1.91 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.58 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 123 | 1.46 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 419 | 1.21 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 875 | 1.40 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 0.05 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 0.75 | % | 0 | 0 | 0.86 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 46 | 1,015 | 0.92 | -0.06 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | -0.07 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 24.00 | 0.30 | 0.40 | 0.30 | % | 11 | 0 | 0.87 | -0.09 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:54 PM EST | |
| 25.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1,511 | 0.88 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.65 | % | 0 | 0 | 0.87 | -0.13 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 26.00 | 0.55 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | -0.16 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.75 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 27.50 | 0.90 | 1.05 | 0.95 | -0.05 | -5.00% | 1 | 753 | 0.87 | -0.19 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.20 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 1.35 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 1.30 | 1.60 | % | 0 | 0 | 0.87 | -0.25 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 29.50 | 1.50 | 1.65 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 1.65 | 1.85 | 1.86 | +0.16 | +9.42% | 1 | 888 | 0.87 | -0.29 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 30.50 | 1.85 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.31 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 2.10 | 2.25 | 2.30 | % | 3 | 0 | 0.87 | -0.34 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST | |
| 31.50 | 2.30 | 2.50 | 2.38 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.36 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 1.50 | 2.75 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.39 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.50 | 2.75 | 3.00 | 2.80 | +0.05 | +1.82% | 1 | 173 | 0.89 | -0.41 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 3.00 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 22 | 0.87 | -0.43 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.50 | 3.20 | 3.50 | 3.60 | +0.20 | +5.89% | 4 | 14 | 0.88 | -0.46 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 3.50 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.48 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.50 | 3.80 | 4.10 | % | 0 | 0 | 0.87 | -0.50 | 0.05 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 243 | 0.88 | -0.52 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.50 | 4.40 | 4.70 | % | 0 | 0 | 0.88 | -0.55 | 0.05 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 4.70 | 5.10 | % | 0 | 0 | 0.89 | -0.57 | 0.05 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 36.50 | 5.00 | 5.40 | % | 0 | 0 | 0.89 | -0.59 | 0.05 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 37.00 | 5.20 | 5.80 | % | 0 | 0 | 0.88 | -0.61 | 0.04 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 37.50 | 5.70 | 6.10 | 8.40 | 0.00 | 0.00% | 0 | 9 | 0.88 | -0.63 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 6.10 | 6.40 | % | 0 | 0 | 0.87 | -0.65 | 0.04 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 6.80 | 7.30 | % | 0 | 0 | 0.89 | -0.68 | 0.04 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 7.60 | 8.00 | 9.00 | 0.00 | 0.00% | 0 | 52 | 0.89 | -0.71 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.50 | 9.60 | 10.00 | 7.70 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.78 | 0.03 | -0.04 | 11/22/2024 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 11.70 | 12.40 | 18.30 | 0.00 | 0.00% | 0 | 33 | 0.89 | -0.84 | 0.03 | -0.04 | 12/10/2024 | 1/21/2025 3:59:54 PM EST |
| 47.50 | 14.10 | 14.80 | 17.50 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.88 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 16.20 | 17.10 | 13.30 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.91 | 0.02 | -0.02 | 11/19/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 20.90 | 21.90 | 24.83 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.02 | 7/30/2024 | 1/21/2025 3:59:54 PM EST |
| 60.00 | 26.00 | 27.10 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST |