Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $24.47 as of 2/21/2025 9:31:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.80 | 10.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 5.20 | 7.70 | % | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 4.30 | 6.70 | % | 0 | 0 | 2.03 | 0.98 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 3.70 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.95 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 2.60 | 4.80 | 4.45 | % | 6 | 0 | 1.56 | 0.90 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 21.50 | 2.80 | 3.90 | % | 0 | 0 | 1.05 | 0.86 | 0.07 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 2.35 | 3.40 | % | 0 | 0 | 0.95 | 0.82 | 0.08 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 22.50 | 2.05 | 2.90 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.77 | 0.09 | -0.03 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 1.80 | 2.35 | % | 0 | 0 | 0.74 | 0.72 | 0.11 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 23.50 | 1.50 | 2.00 | % | 0 | 0 | 0.67 | 0.65 | 0.12 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 1.35 | 1.70 | 2.55 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.59 | 0.13 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 24.50 | 1.10 | 1.25 | 1.31 | % | 1 | 0 | 0.61 | 0.52 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 25.00 | 0.80 | 1.10 | 1.10 | -1.96 | -64.06% | 28 | 24 | 0.63 | 0.46 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.50 | 0.70 | 1.05 | 0.95 | % | 38 | 0 | 0.67 | 0.40 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 26.00 | 0.50 | 0.80 | 0.79 | -0.51 | -39.24% | 31 | 75 | 0.65 | 0.34 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 26.50 | 0.40 | 0.65 | 0.60 | -0.45 | -42.86% | 80 | 109 | 0.66 | 0.29 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 27.00 | 0.30 | 0.60 | 0.60 | -0.25 | -29.42% | 8 | 62 | 0.67 | 0.24 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 27.50 | 0.25 | 0.50 | 0.38 | -0.37 | -49.34% | 23 | 26 | 0.68 | 0.20 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.40 | 0.30 | -0.35 | -53.85% | 11 | 127 | 0.70 | 0.16 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 28.50 | 0.15 | 0.40 | 0.25 | -0.18 | -41.86% | 71 | 32 | 0.72 | 0.14 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 0.10 | 0.35 | 0.20 | -0.15 | -42.86% | 44 | 86 | 0.81 | 0.11 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 29.50 | 0.10 | 0.20 | 0.15 | -0.12 | -44.45% | 76 | 40 | 0.98 | 0.08 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | -0.11 | -42.31% | 3 | 127 | 0.83 | 0.07 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.05 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.04 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 31.50 | 0.00 | 1.20 | 0.42 | 0.00 | 0.00% | 0 | 20 | 1.67 | 0.03 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 0.05 | 0.40 | 0.12 | 0.00 | 0.00% | 2 | 24 | 1.19 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.35 | 0.10 | -0.05 | -33.34% | 4 | 13 | 0.93 | 0.02 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.02 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 33.50 | 0.00 | 2.20 | % | 0 | 0 | 2.47 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.26 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 34.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 35.50 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 36.00 | 0.05 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 36.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 1.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:01 PM EST |
| 38.50 | 0.00 | 1.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.15 | 0.63 | 0.00 | 0.00% | 0 | 8 | 3.11 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 241 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 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 | 1.05 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.71 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | -0.02 | 0.01 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.68 | +0.23 | +51.12% | 2 | 6 | 1.31 | -0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.10 | % | 2 | 0 | 0.95 | -0.10 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 21.50 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.14 | 0.07 | -0.03 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | -0.18 | 0.08 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.35 | +0.14 | +66.67% | 379 | 25 | 0.50 | -0.23 | 0.09 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 23.00 | 0.40 | 0.75 | % | 0 | 0 | 0.65 | -0.28 | 0.11 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 23.50 | 0.60 | 0.85 | 0.60 | +0.35 | +140.00% | 17 | 6 | 0.63 | -0.35 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 24.00 | 0.80 | 1.10 | 0.41 | -0.13 | -24.08% | 7 | 200 | 0.64 | -0.41 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 24.50 | 1.05 | 1.50 | 1.03 | +0.38 | +58.47% | 33 | 5 | 0.68 | -0.48 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 1.40 | 1.65 | 1.05 | +0.15 | +16.67% | 21 | 315 | 0.64 | -0.54 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.50 | 1.60 | 1.95 | 1.15 | +0.15 | +15.00% | 5 | 25 | 0.63 | -0.60 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 26.00 | 1.95 | 2.25 | 1.73 | +0.43 | +33.08% | 12 | 102 | 0.63 | -0.66 | 0.12 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 26.50 | 2.25 | 2.75 | 1.75 | +0.20 | +12.91% | 6 | 38 | 0.63 | -0.71 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 27.00 | 2.60 | 3.50 | 1.75 | 0.00 | 0.00% | 0 | 98 | 0.72 | -0.76 | 0.10 | -0.04 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 27.50 | 3.00 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 38 | 1.15 | -0.80 | 0.09 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 28.00 | 3.40 | 4.00 | 2.54 | -0.14 | -5.23% | 2 | 28 | 0.87 | -0.84 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 28.50 | 3.80 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.87 | -0.86 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 29.00 | 4.30 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 17 | 0.93 | -0.89 | 0.06 | -0.02 | 2/13/2025 | 2/21/2025 4:00:01 PM EST |
| 29.50 | 4.70 | 5.70 | 2.90 | 0.00 | 0.00% | 0 | 21 | 0.83 | -0.92 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 4.90 | 6.00 | 5.25 | +2.45 | +87.50% | 2 | 18 | 1.05 | -0.93 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.50 | 5.10 | 7.00 | 3.02 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.95 | 0.04 | -0.01 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 31.00 | 5.60 | 7.40 | 3.40 | 0.00 | 0.00% | 0 | 7 | 1.43 | -0.96 | 0.03 | -0.01 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
| 31.50 | 6.10 | 7.60 | 3.80 | 0.00 | 0.00% | 0 | 12 | 1.42 | -0.97 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 32.00 | 6.10 | 8.60 | % | 0 | 0 | 1.67 | -0.98 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 32.50 | 6.70 | 9.00 | % | 0 | 0 | 1.66 | -0.98 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 33.00 | 7.20 | 9.50 | 5.75 | 0.00 | 0.00% | 0 | 5 | 1.71 | -0.98 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 33.50 | 7.60 | 10.40 | 4.96 | 0.00 | 0.00% | 0 | 1 | 2.07 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 34.00 | 8.00 | 10.70 | 6.80 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.99 | 0.01 | 0.00 | 1/27/2025 | 2/21/2025 4:00:01 PM EST |
| 34.50 | 8.60 | 11.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 9.30 | 11.80 | 6.80 | 0.00 | 0.00% | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 35.50 | 9.70 | 11.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 36.00 | 10.00 | 11.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 36.50 | 10.70 | 12.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 37.00 | 11.80 | 12.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 12.10 | 14.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 38.00 | 12.00 | 14.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 38.50 | 12.60 | 14.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 39.00 | 13.00 | 15.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 14.10 | 16.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 41.00 | 15.10 | 16.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 42.00 | 16.20 | 17.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 43.00 | 17.20 | 19.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 45.00 | 19.10 | 21.30 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 50.00 | 24.10 | 26.50 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |