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 | 18.00 | 19.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 15.70 | 16.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 18.00 | 15.10 | 16.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 19.00 | 14.10 | 15.20 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 19.50 | 13.60 | 14.60 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 20.00 | 13.00 | 14.30 | % | 0 | 0 | 1.86 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 20.50 | 12.60 | 13.80 | % | 0 | 0 | 1.89 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 21.00 | 11.90 | 13.40 | % | 0 | 0 | 1.82 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 21.50 | 11.70 | 12.90 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.96 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 11.10 | 12.40 | % | 0 | 0 | 1.68 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 22.50 | 10.60 | 12.00 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.84 | 0.95 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 10.30 | 11.30 | 4.70 | 0.00 | 0.00% | 0 | 28 | 1.54 | 0.94 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 23.50 | 9.90 | 10.80 | 3.90 | 0.00 | 0.00% | 0 | 39 | 1.39 | 0.93 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 9.40 | 10.40 | 3.70 | 0.00 | 0.00% | 0 | 22 | 1.48 | 0.92 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 24.50 | 9.10 | 10.20 | 9.29 | -0.03 | -0.33% | 2 | 10 | 1.49 | 0.90 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 8.60 | 9.50 | 7.50 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.89 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 25.50 | 7.90 | 9.00 | 6.14 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.88 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 7.80 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 77 | 1.12 | 0.86 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.50 | 7.50 | 8.00 | 7.42 | +1.42 | +23.67% | 1 | 23 | 1.06 | 0.85 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 7.00 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 54 | 1.46 | 0.83 | 0.03 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 27.50 | 6.70 | 7.10 | 5.20 | 0.00 | 0.00% | 0 | 60 | 1.11 | 0.81 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 6.10 | 6.80 | 6.75 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.79 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.50 | 5.90 | 6.30 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.94 | 0.77 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 5.60 | 6.00 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.75 | 0.04 | -0.07 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 29.50 | 5.20 | 5.60 | 4.20 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.73 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 4.90 | 5.30 | 4.24 | -1.16 | -21.49% | 1 | 116 | 0.91 | 0.71 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 30.50 | 4.60 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.69 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 4.30 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 70 | 1.09 | 0.66 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.50 | 4.00 | 4.40 | 4.23 | +0.10 | +2.43% | 1 | 14 | 0.97 | 0.64 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 3.70 | 4.10 | 4.08 | 0.00 | 0.00% | 0 | 100 | 1.07 | 0.62 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.50 | 3.50 | 3.80 | 3.89 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.59 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 3.20 | 3.60 | 3.44 | 0.00 | 0.00% | 0 | 35 | 1.07 | 0.57 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.50 | 3.00 | 3.30 | 3.15 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.54 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 2.80 | 3.20 | 2.95 | -0.05 | -1.67% | 9 | 41 | 1.03 | 0.51 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 34.50 | 2.55 | 2.85 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.49 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 2.35 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 515 | 1.04 | 0.46 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.50 | 2.20 | 2.45 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.44 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 1.90 | 2.65 | 2.30 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.41 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.50 | 1.75 | 2.20 | % | 0 | 0 | 0.92 | 0.39 | 0.05 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 37.00 | 1.70 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.37 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 1.45 | 2.00 | 1.55 | -0.06 | -3.73% | 1 | 19 | 1.09 | 0.33 | 0.05 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 1.20 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.29 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 1.00 | 1.30 | 1.09 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.25 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 1.20 | % | 0 | 0 | 1.11 | 0.22 | 0.04 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 0.60 | 1.00 | % | 0 | 0 | 1.09 | 0.20 | 0.04 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 1.10 | 0.17 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 44.00 | 0.40 | 0.85 | % | 0 | 0 | 1.09 | 0.15 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.30 | 0.70 | % | 0 | 0 | 1.13 | 0.14 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 46.00 | 0.35 | 0.70 | % | 0 | 0 | 1.11 | 0.11 | 0.02 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 47.00 | 0.20 | 0.65 | % | 0 | 0 | 1.06 | 0.10 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 48.00 | 0.15 | 0.45 | % | 0 | 0 | 1.14 | 0.09 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.55 | % | 0 | 0 | 1.11 | 0.07 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.07 | 0.02 | -0.04 | 1/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 26 | 3.59 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 3.36 | -0.01 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.25 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 3.14 | -0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.50 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 10 | 3.04 | -0.02 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 5 | 2.93 | -0.03 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 21.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.04 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 121 | 1.12 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 34 | 1.17 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 47 | 1.21 | -0.06 | 0.01 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.32 | -0.07 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 26 | 1.04 | -0.08 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 117 | 1.45 | -0.10 | 0.02 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.35 | +0.03 | +9.38% | 1 | 263 | 1.05 | -0.11 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 19 | 1.04 | -0.12 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 0.35 | 0.50 | 0.45 | +0.05 | +12.50% | 1 | 140 | 1.09 | -0.14 | 0.02 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 26.50 | 0.45 | 0.60 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.15 | 0.03 | -0.06 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 0.55 | 0.95 | 0.65 | -0.10 | -13.34% | 3 | 17 | 1.04 | -0.17 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 27.50 | 0.65 | 0.80 | 0.75 | +0.05 | +7.15% | 12 | 31 | 1.19 | -0.19 | 0.03 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.95 | 1.26 | 0.00 | 0.00% | 0 | 14 | 1.04 | -0.21 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 25 | 1.06 | -0.23 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.20 | 1.25 | +0.10 | +8.70% | 1 | 9 | 1.07 | -0.25 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 29.50 | 1.20 | 1.40 | 6.26 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.27 | 0.04 | -0.08 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 1.40 | 1.60 | 1.60 | +0.12 | +8.11% | 1 | 64 | 1.06 | -0.29 | 0.04 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 30.50 | 1.55 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.31 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 1.75 | 2.25 | 1.77 | 0.00 | 0.00% | 0 | 22 | 1.05 | -0.34 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.50 | 2.00 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 4 | 1.08 | -0.36 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 2.20 | 2.40 | % | 0 | 0 | 1.05 | -0.38 | 0.05 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 32.50 | 2.40 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.41 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 2.65 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 11 | 1.04 | -0.43 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 33.50 | 2.95 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.46 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 3.20 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.49 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.50 | 3.50 | 3.80 | % | 0 | 0 | 1.05 | -0.51 | 0.05 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 3.80 | 4.10 | 3.66 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.54 | 0.05 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.50 | 3.90 | 4.40 | % | 0 | 0 | 1.02 | -0.56 | 0.05 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 36.00 | 4.30 | 4.80 | % | 0 | 0 | 1.06 | -0.59 | 0.05 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 36.50 | 4.70 | 5.00 | 4.70 | -0.35 | -6.94% | 1 | 1 | 1.05 | -0.61 | 0.05 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 5.10 | 5.80 | % | 0 | 0 | 1.19 | -0.63 | 0.05 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 38.00 | 5.80 | 6.20 | % | 0 | 0 | 1.07 | -0.67 | 0.05 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 39.00 | 6.40 | 7.00 | % | 0 | 0 | 1.05 | -0.71 | 0.04 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 7.00 | 8.10 | % | 0 | 0 | 1.23 | -0.75 | 0.04 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 41.00 | 7.60 | 8.90 | % | 0 | 0 | 0.95 | -0.78 | 0.04 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 8.60 | 9.80 | % | 0 | 0 | 0.81 | -0.80 | 0.04 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 9.20 | 10.80 | % | 0 | 0 | 0.86 | -0.83 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 44.00 | 10.10 | 11.70 | % | 0 | 0 | 1.47 | -0.85 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 11.10 | 12.50 | % | 0 | 0 | 1.49 | -0.86 | 0.03 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 46.00 | 12.10 | 13.60 | % | 0 | 0 | 1.60 | -0.89 | 0.02 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 47.00 | 12.90 | 14.50 | % | 0 | 0 | 1.57 | -0.90 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 48.00 | 13.70 | 15.50 | % | 0 | 0 | 1.68 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 49.00 | 14.70 | 16.40 | % | 0 | 0 | 1.69 | -0.93 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 15.70 | 17.40 | % | 0 | 0 | 1.75 | -0.93 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST |