Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $21.96 as of 3/7/2025 3:14:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.30 | 12.80 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 15.00 | 7.90 | 8.70 | 7.17 | +0.67 | +10.31% | 1 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 17.50 | 5.50 | 6.30 | % | 0 | 0 | 1.68 | 0.98 | 0.02 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 18.00 | 5.10 | 5.90 | % | 0 | 0 | 1.16 | 0.96 | 0.02 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 19.00 | 4.30 | 4.80 | 4.51 | +2.61 | +137.37% | 3 | 5 | 0.98 | 0.92 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 20.00 | 3.40 | 4.90 | 3.23 | +0.23 | +7.67% | 7 | 83 | 0.77 | 0.86 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 21.00 | 2.65 | 2.80 | 1.54 | -0.78 | -33.63% | 1 | 15 | 0.78 | 0.78 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 21.50 | 2.30 | 2.40 | 2.35 | +0.34 | +16.92% | 1 | 23 | 0.76 | 0.73 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 22.00 | 1.95 | 3.10 | 1.39 | -0.56 | -28.72% | 2 | 26 | 0.74 | 0.67 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 22.50 | 1.65 | 1.80 | 1.60 | +0.60 | +60.00% | 5 | 51 | 0.74 | 0.61 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 23.00 | 1.35 | 1.50 | 1.37 | +0.37 | +37.00% | 52 | 93 | 0.73 | 0.55 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 23.50 | 1.10 | 1.25 | 1.15 | +0.17 | +17.35% | 9 | 9 | 0.73 | 0.49 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 24.00 | 0.90 | 1.05 | 1.00 | +0.15 | +17.65% | 6 | 33 | 0.72 | 0.43 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 24.50 | 0.75 | 0.85 | 0.69 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.38 | 0.12 | -0.04 | 3/6/2025 | 3/7/2025 3:59:45 PM EST |
| 25.00 | 0.60 | 1.55 | 0.62 | +0.27 | +77.15% | 57 | 370 | 0.71 | 0.32 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 25.50 | 0.45 | 0.60 | 0.53 | -0.02 | -3.64% | 3 | 29 | 0.74 | 0.27 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 26.00 | 0.40 | 0.45 | 0.40 | +0.13 | +48.15% | 9 | 185 | 0.73 | 0.23 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 26.50 | 0.30 | 0.40 | 0.20 | -0.04 | -16.67% | 1 | 21 | 0.74 | 0.19 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 27.00 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 5 | 25 | 0.74 | 0.16 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 27.50 | 0.20 | 0.25 | 0.15 | +0.03 | +25.00% | 26 | 444 | 0.74 | 0.13 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 28.00 | 0.15 | 0.25 | 0.12 | +0.02 | +20.00% | 41 | 37 | 0.77 | 0.11 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 28.50 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.08 | 0.05 | -0.02 | 2/25/2025 | 3/7/2025 3:59:45 PM EST |
| 29.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.07 | 0.04 | -0.02 | 3/3/2025 | 3/7/2025 3:59:45 PM EST |
| 29.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.05 | 0.03 | -0.01 | 2/27/2025 | 3/7/2025 3:59:45 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | +0.02 | +33.34% | 234 | 7,245 | 0.77 | 0.04 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 30.50 | 0.00 | 0.15 | % | 0 | 0 | 1.51 | 0.03 | 0.02 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.02 | 0.02 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.02 | 0.01 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 417 | 1.02 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 3:59:45 PM EST |
| 33.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.76 | 0.01 | 0.01 | 0.00 | 2/24/2025 | 3/7/2025 3:59:45 PM EST |
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 10 | 444 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 2 | 190 | 2.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 858 | 1.33 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 116 | 2.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 218 | 2.63 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:45 PM EST |
| 47.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 92 | 2.89 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 9 | 2.59 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:45 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 2 | 47 | 1.03 | -0.02 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 18.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.04 | 0.02 | -0.01 | 3/4/2025 | 3/7/2025 3:59:45 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | -0.16 | -51.62% | 50 | 160 | 0.79 | -0.08 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 20.00 | 0.20 | 0.30 | 0.30 | -0.06 | -16.67% | 12 | 212 | 0.74 | -0.14 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 21.00 | 0.40 | 0.50 | 0.77 | -0.01 | -1.29% | 3 | 85 | 0.73 | -0.22 | 0.09 | -0.03 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 21.50 | 0.50 | 0.60 | 0.60 | -1.45 | -70.74% | 12 | 849 | 0.72 | -0.27 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 22.00 | 0.65 | 0.80 | 0.75 | -0.55 | -42.31% | 21 | 63 | 0.69 | -0.33 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 22.50 | 0.85 | 0.95 | 0.95 | -0.67 | -41.36% | 13 | 2,609 | 0.72 | -0.39 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 23.00 | 1.05 | 1.20 | 1.54 | -0.11 | -6.67% | 5 | 44 | 0.70 | -0.45 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 23.50 | 1.30 | 1.45 | 3.66 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.51 | 0.12 | -0.05 | 3/4/2025 | 3/7/2025 3:59:45 PM EST |
| 24.00 | 1.60 | 1.75 | 2.90 | 0.00 | 0.00% | 0 | 46 | 0.68 | -0.57 | 0.12 | -0.05 | 3/5/2025 | 3/7/2025 3:59:45 PM EST |
| 24.50 | 1.90 | 2.20 | 2.35 | 0.00 | 0.00% | 0 | 41 | 0.72 | -0.62 | 0.12 | -0.04 | 3/6/2025 | 3/7/2025 3:59:45 PM EST |
| 25.00 | 1.80 | 2.55 | 2.43 | -0.52 | -17.63% | 29 | 1,324 | 0.50 | -0.68 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 25.50 | 2.65 | 2.80 | 3.05 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.73 | 0.10 | -0.04 | 2/28/2025 | 3/7/2025 3:59:45 PM EST |
| 26.00 | 3.00 | 3.20 | 3.98 | 0.00 | 0.00% | 0 | 38 | 0.65 | -0.77 | 0.09 | -0.04 | 3/4/2025 | 3/7/2025 3:59:45 PM EST |
| 26.50 | 3.20 | 3.70 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.81 | 0.08 | -0.03 | 3/4/2025 | 3/7/2025 3:59:45 PM EST |
| 27.00 | 3.80 | 4.10 | 4.63 | 0.00 | 0.00% | 0 | 9 | 0.64 | -0.84 | 0.07 | -0.03 | 2/28/2025 | 3/7/2025 3:59:45 PM EST |
| 27.50 | 4.30 | 4.50 | 4.60 | -1.12 | -19.58% | 7 | 325 | 0.63 | -0.87 | 0.06 | -0.02 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 28.00 | 4.60 | 5.10 | % | 0 | 0 | 0.88 | -0.89 | 0.05 | -0.02 | 3/7/2025 3:59:45 PM EST | |||
| 28.50 | 5.10 | 5.60 | % | 0 | 0 | 1.02 | -0.92 | 0.05 | -0.02 | 3/7/2025 3:59:45 PM EST | |||
| 29.00 | 5.40 | 6.30 | 5.80 | -1.06 | -15.46% | 1 | 3 | 0.98 | -0.93 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 29.50 | 5.90 | 6.70 | % | 0 | 0 | 1.13 | -0.95 | 0.03 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 30.00 | 6.60 | 6.90 | 6.90 | -1.24 | -15.24% | 8 | 5,595 | 0.43 | -0.96 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:45 PM EST |
| 30.50 | 6.90 | 7.50 | % | 0 | 0 | 1.13 | -0.97 | 0.02 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 31.00 | 7.30 | 8.10 | % | 0 | 0 | 1.28 | -0.98 | 0.02 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 31.50 | 7.80 | 8.60 | % | 0 | 0 | 1.33 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:45 PM EST | |||
| 32.00 | 8.30 | 9.00 | 9.75 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.99 | 0.01 | 0.00 | 3/6/2025 | 3/7/2025 3:59:45 PM EST |
| 32.50 | 8.90 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 126 | 1.19 | -0.99 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 3:59:45 PM EST |
| 33.00 | 9.30 | 10.10 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 34.00 | 10.30 | 11.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 35.00 | 11.50 | 11.90 | 11.80 | 0.00 | 0.00% | 0 | 132 | 1.51 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:45 PM EST |
| 37.50 | 12.80 | 15.30 | 7.00 | 0.00 | 0.00% | 0 | 65 | 1.55 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 3:59:45 PM EST |
| 40.00 | 16.60 | 17.70 | 13.05 | 0.00 | 0.00% | 0 | 32 | 1.98 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:45 PM EST |
| 42.50 | 19.10 | 19.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 45.00 | 21.30 | 22.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 47.50 | 23.80 | 24.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST | |||
| 50.00 | 26.30 | 27.00 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:45 PM EST |