Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $20.16 as of 3/28/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.50 | 5.70 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 3.60 | 4.50 | % | 0 | 0 | 1.16 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 16.50 | 3.30 | 4.00 | % | 0 | 0 | 1.05 | 0.94 | 0.04 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 3.10 | 3.40 | 6.40 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.92 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 2.75 | 3.10 | % | 0 | 0 | 0.78 | 0.88 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 2.25 | 2.60 | 5.35 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.84 | 0.10 | -0.03 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 2.00 | 2.15 | % | 0 | 0 | 0.61 | 0.78 | 0.12 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 1.65 | 1.80 | 1.63 | -2.72 | -62.53% | 1 | 0 | 0.62 | 0.72 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 1.35 | 1.45 | 2.30 | % | 2 | 0 | 0.62 | 0.65 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 20.00 | 0.95 | 1.15 | 1.24 | -2.56 | -67.37% | 13 | 10 | 0.51 | 0.57 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 0.85 | 0.95 | 0.95 | % | 15 | 0 | 0.63 | 0.49 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 21.00 | 0.65 | 0.75 | 0.85 | -0.70 | -45.17% | 2 | 5 | 0.63 | 0.42 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 0.50 | 0.55 | 0.58 | -0.82 | -58.58% | 5 | 14 | 0.62 | 0.34 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.35 | 0.40 | 0.52 | -0.58 | -52.73% | 6 | 11 | 0.61 | 0.28 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.25 | 0.35 | 0.43 | -0.38 | -46.92% | 5 | 18 | 0.63 | 0.22 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.15 | 0.25 | 0.25 | -0.35 | -58.34% | 7 | 28 | 0.61 | 0.17 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 0.10 | 0.20 | 0.24 | -0.36 | -60.00% | 10 | 28 | 0.62 | 0.14 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | -0.35 | -72.92% | 4 | 42 | 0.64 | 0.11 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.50 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.66 | 0.08 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.10 | 0.09 | -0.11 | -55.00% | 14 | 132 | 0.68 | 0.07 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.10 | 0.06 | -0.39 | -86.67% | 14 | 23 | 0.79 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.05 | 0.10 | 0.07 | -0.14 | -66.67% | 11 | 104 | 0.77 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 47 | 0.89 | 0.02 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.15 | 0.06 | -0.23 | -79.31% | 1 | 14 | 1.07 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 50 | 2.44 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 0.10 | % | 0 | 0 | 1.01 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.83 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 16.50 | 0.00 | 0.15 | % | 0 | 0 | 0.83 | -0.06 | 0.04 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | -0.08 | 0.06 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 17.50 | 0.10 | 0.25 | % | 0 | 0 | 0.76 | -0.12 | 0.08 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 0.25 | 0.30 | 0.21 | +0.13 | +162.50% | 1 | 15 | 0.70 | -0.16 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 0.35 | 0.45 | 0.45 | +0.31 | +221.43% | 16 | 1 | 0.70 | -0.22 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.50 | 0.60 | 0.60 | +0.41 | +215.79% | 14 | 15 | 0.70 | -0.28 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 0.70 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.35 | 0.15 | -0.04 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.90 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.43 | 0.16 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 1.15 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.51 | 0.16 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 1.45 | 1.55 | 1.27 | +0.67 | +111.67% | 2 | 7 | 0.68 | -0.58 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 1.80 | 1.95 | 1.78 | +1.01 | +131.17% | 11 | 15 | 0.71 | -0.66 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 2.10 | 2.30 | 2.10 | +0.90 | +75.00% | 6 | 7 | 0.69 | -0.72 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 2.55 | 2.70 | 1.29 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.78 | 0.12 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 2.90 | 3.10 | 2.97 | +1.27 | +74.71% | 3 | 18 | 0.58 | -0.83 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 2.50 | 3.60 | 2.05 | 0.00 | 0.00% | 0 | 9 | 0.78 | -0.86 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 3.80 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.89 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 24.50 | 4.10 | 4.80 | 2.77 | 0.00 | 0.00% | 0 | 7 | 1.11 | -0.92 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 4.70 | 5.30 | 2.47 | 0.00 | 0.00% | 0 | 16 | 1.18 | -0.93 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 25.50 | 4.90 | 6.10 | % | 0 | 0 | 1.50 | -0.96 | 0.03 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 26.00 | 5.70 | 6.40 | 4.23 | 0.00 | 0.00% | 0 | 10 | 1.40 | -0.96 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 26.50 | 5.80 | 7.10 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.63 | -0.98 | 0.02 | 0.00 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 6.50 | 7.50 | 5.10 | 0.00 | 0.00% | 0 | 11 | 1.61 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 6.90 | 8.00 | 6.15 | 0.00 | 0.00% | 0 | 6 | 1.67 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 7.30 | 8.60 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 28.50 | 7.70 | 9.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 29.00 | 8.30 | 9.60 | 7.68 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 29.50 | 8.80 | 10.00 | 7.25 | 0.00 | 0.00% | 0 | 7 | 1.89 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 9.30 | 10.40 | 8.83 | 0.00 | 0.00% | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 10.20 | 11.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.00 | 11.20 | 12.20 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 33.00 | 12.40 | 13.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 34.00 | 13.10 | 14.60 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 14.20 | 15.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |