Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $54.37 as of 1/30/2026 8:46:19 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 14.10 | 17.50 | 15.80 | % | 0.40 | 0 | 0 | 1.49 | 0.88 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 43.00 | 11.50 | 14.90 | 13.20 | % | 0.31 | 0 | 0 | 0.94 | 0.82 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 44.00 | 10.90 | 14.10 | 12.50 | % | 0.28 | 0 | 0 | 0.98 | 0.80 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 10.20 | 13.40 | 11.80 | 11.80 | -5.20 | -30.59% | 0.26 | 2 | 2 | 0.99 | 0.78 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 46.00 | 9.80 | 12.60 | 11.20 | % | 0.24 | 0 | 0 | 1.01 | 0.76 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 47.00 | 8.50 | 12.40 | 10.45 | % | 0.22 | 0 | 0 | 0.98 | 0.73 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 48.00 | 9.30 | 10.20 | 9.75 | % | 0.20 | 0 | 0 | 0.98 | 0.71 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 49.00 | 8.30 | 10.50 | 9.40 | % | 0.19 | 0 | 0 | 1.02 | 0.69 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 50.00 | 7.90 | 8.90 | 8.40 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.95 | 0.66 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 51.00 | 7.40 | 8.80 | 8.10 | % | 0.16 | 0 | 0 | 0.99 | 0.64 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 52.00 | 6.80 | 7.80 | 7.30 | % | 0.14 | 0 | 0 | 0.94 | 0.61 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 53.00 | 6.40 | 7.30 | 6.85 | % | 0.13 | 0 | 0 | 0.95 | 0.59 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 54.00 | 5.70 | 6.90 | 6.30 | % | 0.12 | 0 | 0 | 0.93 | 0.56 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 55.00 | 5.50 | 6.70 | 6.10 | 7.00 | +1.20 | +20.69% | 0.11 | 1 | 7 | 0.97 | 0.54 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 56.00 | 5.00 | 6.00 | 5.50 | 5.98 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | 0.51 | 0.03 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 57.00 | 4.20 | 5.50 | 4.85 | 9.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | 0.49 | 0.03 | -0.09 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 58.00 | 4.20 | 5.60 | 4.90 | % | 0.08 | 0 | 0 | 0.96 | 0.46 | 0.03 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 59.00 | 4.00 | 4.90 | 4.45 | % | 0.08 | 0 | 0 | 0.94 | 0.44 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 3.60 | 4.40 | 4.00 | 4.72 | -0.27 | -5.42% | 0.07 | 1 | 10 | 0.92 | 0.42 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 61.00 | 3.40 | 4.40 | 3.90 | % | 0.06 | 0 | 0 | 0.95 | 0.40 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 62.00 | 3.10 | 4.00 | 3.55 | % | 0.06 | 0 | 0 | 0.94 | 0.38 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 63.00 | 2.80 | 3.90 | 3.35 | % | 0.05 | 0 | 0 | 0.95 | 0.36 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 64.00 | 2.55 | 4.50 | 3.53 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.02 | 0.34 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 2.45 | 3.30 | 2.88 | 3.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.95 | 0.32 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 66.00 | 2.20 | 3.00 | 2.60 | 2.50 | -1.51 | -37.66% | 0.04 | 1 | 1 | 0.94 | 0.30 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 67.00 | 1.95 | 3.20 | 2.58 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.97 | 0.28 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 68.00 | 1.80 | 3.10 | 2.45 | % | 0.04 | 0 | 0 | 0.98 | 0.27 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 69.00 | 1.70 | 2.55 | 2.13 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.96 | 0.25 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.90 | 2.55 | 1.73 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.90 | 0.24 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 71.00 | 0.65 | 3.10 | 1.88 | % | 0.03 | 0 | 0 | 0.94 | 0.22 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 72.00 | 1.30 | 3.50 | 2.40 | % | 0.03 | 0 | 0 | 1.09 | 0.21 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 73.00 | 1.20 | 2.15 | 1.68 | % | 0.02 | 0 | 0 | 0.98 | 0.20 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 74.00 | 0.60 | 2.00 | 1.30 | % | 0.02 | 0 | 0 | 0.91 | 0.19 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 0.60 | 2.25 | 1.43 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.17 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.65 | 2.90 | 1.78 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.12 | 0.01 | -0.05 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 85.00 | 0.10 | 2.45 | 1.28 | % | 0.02 | 0 | 0 | 1.07 | 0.09 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.46 | 0.06 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.52 | 0.04 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.85 | 1.85 | 1.35 | % | 0.03 | 0 | 0 | 1.02 | -0.12 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 43.00 | 0.45 | 2.20 | 1.33 | % | 0.03 | 0 | 0 | 0.83 | -0.18 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 44.00 | 1.60 | 2.85 | 2.23 | % | 0.05 | 0 | 0 | 0.99 | -0.20 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 45.00 | 1.45 | 3.30 | 2.38 | 2.28 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.96 | -0.22 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 46.00 | 1.30 | 3.10 | 2.20 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.86 | -0.24 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 47.00 | 2.40 | 3.80 | 3.10 | % | 0.07 | 0 | 0 | 0.97 | -0.27 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 48.00 | 2.30 | 4.40 | 3.35 | 3.33 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.94 | -0.29 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 49.00 | 3.30 | 4.20 | 3.75 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.95 | -0.31 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 3.80 | 4.40 | 4.10 | 4.08 | -0.26 | -6.00% | 0.08 | 2 | 9 | 0.93 | -0.34 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 51.00 | 3.50 | 5.10 | 4.30 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.89 | -0.36 | 0.02 | -0.08 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 52.00 | 4.70 | 5.60 | 5.15 | 4.55 | -0.20 | -4.22% | 0.10 | 1 | 4 | 0.95 | -0.39 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 53.00 | 4.80 | 6.00 | 5.40 | % | 0.10 | 0 | 0 | 0.91 | -0.41 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 54.00 | 5.70 | 6.60 | 6.15 | 4.90 | % | 0.11 | 7 | 0 | 0.94 | -0.44 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 55.00 | 6.10 | 7.20 | 6.65 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.93 | -0.46 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 56.00 | 6.70 | 7.80 | 7.25 | 6.00 | -0.28 | -4.46% | 0.13 | 1 | 1 | 0.93 | -0.49 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 57.00 | 7.50 | 8.40 | 7.95 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.51 | 0.03 | -0.09 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 58.00 | 7.70 | 9.10 | 8.40 | 7.04 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.92 | -0.54 | 0.03 | -0.09 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 59.00 | 8.60 | 9.60 | 9.10 | % | 0.15 | 0 | 0 | 0.93 | -0.56 | 0.02 | -0.09 | 1/30/2026 3:59:58 PM EST | |||
| 60.00 | 9.40 | 10.40 | 9.90 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.94 | -0.58 | 0.02 | -0.09 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 61.00 | 10.00 | 11.00 | 10.50 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -0.60 | 0.02 | -0.09 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 62.00 | 10.70 | 11.90 | 11.30 | 11.50 | % | 0.18 | 2 | 0 | 0.94 | -0.62 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 63.00 | 11.40 | 12.30 | 11.85 | % | 0.19 | 0 | 0 | 0.91 | -0.64 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 64.00 | 11.70 | 13.20 | 12.45 | % | 0.19 | 0 | 0 | 0.88 | -0.66 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 65.00 | 12.00 | 14.60 | 13.30 | 11.41 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | -0.68 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 66.00 | 13.70 | 15.10 | 14.40 | % | 0.22 | 0 | 0 | 0.95 | -0.70 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 67.00 | 14.50 | 15.60 | 15.05 | % | 0.22 | 0 | 0 | 0.92 | -0.72 | 0.02 | -0.08 | 1/30/2026 3:59:58 PM EST | |||
| 68.00 | 14.30 | 17.10 | 15.70 | % | 0.23 | 0 | 0 | 0.87 | -0.73 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 69.00 | 15.00 | 18.30 | 16.65 | 12.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | -0.75 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 16.00 | 18.90 | 17.45 | 16.68 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.86 | -0.76 | 0.02 | -0.07 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 71.00 | 16.70 | 20.00 | 18.35 | % | 0.26 | 0 | 0 | 0.82 | -0.78 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 72.00 | 17.30 | 21.00 | 19.15 | % | 0.27 | 0 | 0 | 1.27 | -0.79 | 0.02 | -0.07 | 1/30/2026 3:59:58 PM EST | |||
| 73.00 | 18.50 | 22.00 | 20.25 | % | 0.28 | 0 | 0 | 1.30 | -0.80 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 74.00 | 19.10 | 22.40 | 20.75 | % | 0.28 | 0 | 0 | 1.22 | -0.81 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 75.00 | 20.00 | 23.60 | 21.80 | % | 0.29 | 0 | 0 | 1.29 | -0.83 | 0.02 | -0.06 | 1/30/2026 3:59:58 PM EST | |||
| 80.00 | 24.50 | 28.40 | 26.45 | % | 0.33 | 0 | 0 | 1.41 | -0.88 | 0.01 | -0.05 | 1/30/2026 3:59:58 PM EST | |||
| 85.00 | 30.00 | 33.10 | 31.55 | % | 0.37 | 0 | 0 | 1.45 | -0.91 | 0.01 | -0.04 | 1/30/2026 3:59:58 PM EST | |||
| 90.00 | 34.30 | 37.90 | 36.10 | % | 0.40 | 0 | 0 | 1.56 | -0.94 | 0.01 | -0.03 | 1/30/2026 3:59:58 PM EST | |||
| 95.00 | 39.40 | 42.80 | 41.10 | % | 0.43 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.02 | 1/30/2026 3:59:58 PM EST |