Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $20.41 as of 4/18/2025 9:26:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.70 | 8.60 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 12.50 | 7.30 | 8.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 13.50 | 6.00 | 7.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 14.00 | 5.80 | 7.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 15.00 | 4.90 | 6.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 15.50 | 4.00 | 5.60 | % | 0 | 0 | 2.12 | 1.00 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 16.00 | 3.70 | 5.30 | % | 0 | 0 | 2.69 | 0.99 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 16.50 | 3.50 | 4.40 | % | 0 | 0 | 1.79 | 0.98 | 0.03 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 17.00 | 3.00 | 3.80 | 3.53 | % | 2 | 0 | 1.23 | 0.96 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST | |
| 17.50 | 2.85 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 18 | 1.90 | 0.93 | 0.07 | -0.02 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 18.00 | 1.50 | 2.65 | 2.45 | +0.11 | +4.71% | 1 | 34 | 1.91 | 0.89 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 18.50 | 1.60 | 2.40 | 2.05 | -0.34 | -14.23% | 3 | 10 | 1.53 | 0.84 | 0.12 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 19.00 | 1.45 | 2.65 | 1.70 | +0.25 | +17.25% | 3 | 54 | 1.03 | 0.78 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 19.50 | 1.30 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.70 | 0.17 | -0.05 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 1.00 | 1.15 | 1.03 | -0.13 | -11.21% | 10 | 66 | 0.67 | 0.61 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 20.50 | 0.05 | 0.90 | 0.84 | -0.06 | -6.67% | 7 | 31 | 0.66 | 0.52 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 21.00 | 0.50 | 0.65 | 0.64 | -0.11 | -14.67% | 32 | 40 | 0.65 | 0.42 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 21.50 | 0.35 | 0.50 | 0.48 | -0.02 | -4.00% | 13 | 36 | 0.67 | 0.33 | 0.18 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.25 | -0.05 | -16.67% | 36 | 61 | 0.68 | 0.25 | 0.15 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 20 | 100 | 0.67 | 0.18 | 0.12 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 23.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 51 | 0.68 | 0.14 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.10 | 0.07 | -0.02 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 24.00 | 0.05 | 0.15 | 0.05 | -0.06 | -54.55% | 6 | 106 | 0.73 | 0.07 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.05 | 0.04 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 84 | 1.35 | 0.02 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 1.10 | 0.17 | 0.00 | 0.00% | 0 | 6 | 2.10 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/17/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.44 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.07 | 0.00 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 1.10 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.04 | -0.21 | -84.00% | 7 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.84 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/17/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.80 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.45 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.33 | 0.00 | 0.00% | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 1.10 | % | 0 | 0 | 2.59 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.24 | -0.01 | 0.01 | -0.01 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.20 | 0.51 | 0.00 | 0.00% | 0 | 14 | 1.21 | -0.02 | 0.03 | -0.01 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.04 | 0.04 | -0.02 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 17.50 | 0.05 | 0.10 | 0.15 | -0.04 | -21.06% | 1 | 22 | 0.75 | -0.07 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 0.20 | 0.25 | -0.09 | -26.48% | 1 | 16 | 0.78 | -0.11 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 18.50 | 0.20 | 0.30 | 0.20 | -0.20 | -50.00% | 18 | 129 | 0.80 | -0.16 | 0.12 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 19.00 | 0.30 | 0.40 | 0.42 | -0.08 | -16.00% | 18 | 27 | 0.78 | -0.22 | 0.15 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 19.50 | 0.40 | 0.55 | 0.45 | -0.40 | -47.06% | 18 | 38 | 0.77 | -0.30 | 0.17 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 20.00 | 0.60 | 0.75 | 0.70 | -0.34 | -32.70% | 27 | 31 | 0.75 | -0.39 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 20.50 | 0.85 | 0.95 | 0.80 | -0.35 | -30.44% | 12 | 21 | 0.74 | -0.48 | 0.20 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 21.00 | 1.10 | 1.25 | 1.15 | -0.49 | -29.88% | 4 | 32 | 0.73 | -0.58 | 0.19 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 21.50 | 1.45 | 1.80 | 1.72 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.67 | 0.18 | -0.04 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 22.00 | 1.80 | 1.95 | 1.95 | -0.32 | -14.10% | 5 | 34 | 0.79 | -0.75 | 0.15 | -0.04 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 22.50 | 2.15 | 2.35 | 2.50 | -0.40 | -13.80% | 1 | 2 | 0.79 | -0.82 | 0.12 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 23.00 | 2.65 | 2.80 | 2.90 | -0.09 | -3.01% | 1 | 30 | 0.78 | -0.86 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 23.50 | 3.10 | 3.40 | 3.20 | +0.17 | +5.62% | 2 | 13 | 0.91 | -0.90 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 24.00 | 3.20 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.93 | 0.05 | -0.01 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 24.50 | 3.10 | 5.00 | % | 0 | 0 | 1.34 | -0.95 | 0.04 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 25.00 | 3.70 | 5.10 | 4.93 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 25.50 | 4.60 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 26.00 | 5.00 | 6.20 | 6.43 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 26.50 | 5.50 | 6.80 | % | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 27.00 | 6.10 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 6 | 1.44 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 27.50 | 6.30 | 7.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 28.00 | 6.70 | 8.30 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 28.50 | 7.30 | 8.80 | 8.43 | 0.00 | 0.00% | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 29.00 | 7.60 | 9.40 | 8.18 | 0.00 | 0.00% | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 30.00 | 7.80 | 11.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 31.00 | 9.60 | 11.50 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 10.80 | 12.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 11.80 | 13.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 34.00 | 13.00 | 14.40 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 14.30 | 15.30 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |