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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.20 | 19.00 | % | 0 | 0 | 2.56 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 15.80 | 16.60 | % | 0 | 0 | 2.16 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 18.00 | 15.20 | 16.00 | % | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 19.00 | 14.20 | 15.10 | % | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 13.30 | 14.00 | 12.00 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.95 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 12.30 | 13.30 | % | 0 | 0 | 1.10 | 0.93 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 21.50 | 11.70 | 12.80 | % | 0 | 0 | 1.19 | 0.92 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 22.00 | 11.30 | 12.40 | % | 0 | 0 | 1.19 | 0.89 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 10.90 | 11.90 | % | 0 | 0 | 1.34 | 0.88 | 0.01 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 23.00 | 10.30 | 11.60 | % | 0 | 0 | 1.57 | 0.87 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 23.50 | 9.90 | 11.10 | % | 0 | 0 | 1.10 | 0.87 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 24.00 | 9.40 | 10.60 | % | 0 | 0 | 1.05 | 0.86 | 0.02 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 24.50 | 9.00 | 10.10 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 8.60 | 9.80 | % | 0 | 0 | 0.84 | 0.84 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 25.50 | 8.30 | 9.20 | 2.92 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.82 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 7.70 | 8.80 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.82 | 0.02 | -0.04 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 26.50 | 7.40 | 8.50 | % | 0 | 0 | 0.77 | 0.80 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 7.00 | 8.10 | 6.67 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.79 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 27.50 | 6.80 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.78 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 6.30 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.76 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 28.50 | 6.00 | 7.00 | % | 0 | 0 | 0.90 | 0.75 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 5.70 | 6.50 | % | 0 | 0 | 0.84 | 0.73 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 29.50 | 5.50 | 6.20 | % | 0 | 0 | 0.81 | 0.71 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 5.20 | 5.90 | 3.99 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.69 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 30.50 | 4.90 | 5.60 | % | 0 | 0 | 0.85 | 0.67 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 31.00 | 4.80 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.65 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.50 | 4.40 | 5.00 | 3.78 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.63 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 4.30 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 507 | 0.81 | 0.61 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 3.80 | 4.10 | 3.80 | +1.45 | +61.71% | 5 | 17 | 0.86 | 0.57 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 3.30 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.52 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 2.90 | 3.30 | 3.22 | 0.00 | 0.00% | 0 | 151 | 0.86 | 0.47 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 2.55 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.42 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 2.25 | 2.60 | 2.61 | +0.13 | +5.25% | 1 | 8 | 0.86 | 0.38 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 1.95 | 2.30 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.34 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 1.65 | 2.35 | % | 0 | 0 | 0.87 | 0.30 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 1.10 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 28 | 0.86 | 0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 1.25 | 1.70 | % | 0 | 0 | 0.75 | 0.24 | 0.04 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.21 | 0.04 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 0.90 | 1.35 | % | 0 | 0 | 0.86 | 0.18 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 44.00 | 0.80 | 1.25 | % | 0 | 0 | 0.88 | 0.17 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.65 | 1.05 | % | 0 | 0 | 0.87 | 0.15 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 46.00 | 0.55 | 0.95 | % | 0 | 0 | 0.85 | 0.13 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 47.00 | 0.55 | 0.75 | % | 0 | 0 | 0.85 | 0.11 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.65 | % | 0 | 0 | 0.80 | 0.10 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.30 | 0.65 | % | 0 | 0 | 0.88 | 0.08 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.48 | -0.02 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | -0.04 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | -0.05 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.07 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.08 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.11 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.12 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.13 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.70 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.16 | 0.02 | -0.04 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.45 | 1.60 | 0.59 | 0.00 | 0.00% | 0 | 36 | 0.88 | -0.16 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.18 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.18 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.20 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 1.10 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.21 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 27.50 | 1.00 | 1.35 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.22 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 1.40 | 1.26 | 0.00 | 0.00% | 0 | 40 | 0.84 | -0.24 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.50 | 1.25 | 1.55 | % | 0 | 0 | 0.88 | -0.25 | 0.03 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 1.45 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 39 | 0.83 | -0.27 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 29.50 | 1.55 | 1.90 | 3.11 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.29 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 1.80 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.31 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 30.50 | 1.95 | 2.35 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.33 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 2.15 | 2.55 | % | 0 | 0 | 0.82 | -0.35 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 31.50 | 2.35 | 2.80 | % | 0 | 0 | 0.85 | -0.37 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 32.00 | 2.65 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.39 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 3.10 | 3.50 | 3.16 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.43 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 3.70 | 4.10 | % | 0 | 0 | 0.84 | -0.48 | 0.05 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 4.20 | 4.80 | % | 0 | 0 | 0.84 | -0.53 | 0.05 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 4.60 | 5.40 | % | 0 | 0 | 0.82 | -0.58 | 0.05 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 37.00 | 5.60 | 6.00 | % | 0 | 0 | 0.83 | -0.62 | 0.05 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 38.00 | 6.30 | 6.70 | % | 0 | 0 | 0.84 | -0.66 | 0.05 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 6.80 | 7.60 | % | 0 | 0 | 0.83 | -0.70 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 7.60 | 8.50 | % | 0 | 0 | 0.84 | -0.73 | 0.04 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 41.00 | 8.50 | 9.30 | % | 0 | 0 | 0.88 | -0.76 | 0.04 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 9.20 | 10.10 | % | 0 | 0 | 1.04 | -0.79 | 0.04 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 9.90 | 11.10 | % | 0 | 0 | 0.80 | -0.82 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 44.00 | 10.70 | 11.80 | % | 0 | 0 | 0.77 | -0.83 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 11.70 | 12.70 | % | 0 | 0 | 0.74 | -0.85 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 46.00 | 12.50 | 13.80 | % | 0 | 0 | 0.83 | -0.87 | 0.03 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 47.00 | 13.30 | 14.70 | % | 0 | 0 | 0.78 | -0.89 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 48.00 | 14.30 | 15.50 | % | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 49.00 | 15.20 | 16.30 | % | 0 | 0 | 1.05 | -0.90 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 16.20 | 17.30 | % | 0 | 0 | 1.11 | -0.92 | 0.02 | -0.02 | 1/21/2025 3:59:54 PM EST |