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 | 9.30 | 9.90 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.50 | 6.90 | 7.70 | % | 0 | 0 | 0.94 | 0.92 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 5.00 | 5.40 | 5.56 | % | 2 | 0 | 0.66 | 0.82 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 22.50 | 3.40 | 3.60 | 3.80 | % | 1 | 0 | 0.65 | 0.68 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 25.00 | 2.15 | 2.35 | 2.46 | % | 7 | 0 | 0.65 | 0.52 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 27.50 | 1.30 | 1.50 | 1.88 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.37 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.75 | 0.95 | 0.90 | -0.31 | -25.62% | 9 | 4 | 0.66 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 32.50 | 0.45 | 0.70 | 0.50 | % | 3 | 0 | 0.69 | 0.16 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 35.00 | 0.00 | 0.50 | 0.40 | % | 1 | 0 | 0.71 | 0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 37.50 | 0.15 | 0.40 | % | 0 | 0 | 0.71 | 0.07 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.10 | 2.25 | % | 0 | 0 | 1.13 | 0.04 | 0.01 | 0.00 | 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 | 0.60 | % | 0 | 0 | 1.18 | -0.03 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.35 | 0.25 | % | 21 | 0 | 0.76 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 20.00 | 0.60 | 0.80 | 0.60 | % | 2 | 0 | 0.67 | -0.18 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 22.50 | 1.35 | 1.60 | 1.20 | % | 2 | 0 | 0.65 | -0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 25.00 | 2.65 | 2.80 | 2.52 | +0.47 | +22.93% | 8 | 3 | 0.65 | -0.48 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 27.50 | 4.20 | 4.70 | 3.85 | +0.35 | +10.00% | 9 | 12 | 0.68 | -0.63 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 6.00 | 6.60 | 6.29 | +0.99 | +18.68% | 1 | 1 | 0.66 | -0.75 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 32.50 | 8.10 | 8.70 | % | 0 | 0 | 0.61 | -0.84 | 0.04 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 10.50 | 10.90 | % | 0 | 0 | 0.75 | -0.90 | 0.03 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 12.70 | 13.60 | % | 0 | 0 | 0.94 | -0.93 | 0.02 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 40.00 | 15.10 | 16.00 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST |