Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $22.94 as of 5/5/2025 9:18:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.50 | 11.50 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 9.90 | 10.90 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.50 | 9.10 | 9.80 | % | 0 | 0 | 4.79 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 8.60 | 9.20 | % | 0 | 0 | 3.74 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 14.50 | 8.00 | 8.80 | % | 0 | 0 | 4.73 | 0.99 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 7.60 | 8.40 | 8.49 | +1.19 | +16.31% | 5 | 1 | 4.06 | 0.98 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 15.50 | 7.10 | 7.90 | % | 0 | 0 | 3.13 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 16.00 | 6.60 | 7.30 | % | 0 | 0 | 2.93 | 0.96 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 16.50 | 6.20 | 6.80 | % | 0 | 0 | 2.74 | 0.95 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 17.00 | 5.60 | 6.40 | 6.56 | +3.26 | +98.79% | 3 | 10 | 2.56 | 0.93 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 5.30 | 6.00 | 5.99 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.92 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 5.10 | 5.30 | 5.70 | 0.00 | 0.00% | 0 | 14 | 1.98 | 0.89 | 0.03 | -0.11 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 18.50 | 4.60 | 5.30 | 2.45 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.87 | 0.04 | -0.12 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 4.20 | 4.50 | 4.74 | +0.08 | +1.72% | 5 | 8 | 1.93 | 0.84 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 19.50 | 3.80 | 4.10 | 3.38 | 0.00 | 0.00% | 0 | 6 | 1.92 | 0.81 | 0.05 | -0.16 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 3.50 | 3.70 | 3.83 | +0.83 | +27.67% | 1 | 15 | 1.96 | 0.78 | 0.06 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.50 | 3.20 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 19 | 2.02 | 0.74 | 0.07 | -0.19 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 2.90 | 3.10 | 3.30 | 0.00 | 0.00% | 5 | 60 | 2.04 | 0.70 | 0.07 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.50 | 2.55 | 2.75 | 1.95 | 0.00 | 0.00% | 0 | 68 | 1.99 | 0.66 | 0.08 | -0.21 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 2.35 | 2.45 | 2.67 | +0.14 | +5.54% | 4 | 81 | 2.05 | 0.62 | 0.08 | -0.22 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 2.10 | 2.20 | 2.10 | -0.21 | -9.10% | 4 | 65 | 2.03 | 0.58 | 0.08 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 1.85 | 1.95 | 2.11 | +0.13 | +6.57% | 44 | 125 | 2.01 | 0.54 | 0.08 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.50 | 1.65 | 1.70 | 1.80 | +0.01 | +0.56% | 107 | 171 | 2.00 | 0.49 | 0.08 | -0.24 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 1.40 | 1.50 | 1.60 | +0.03 | +1.92% | 14 | 271 | 1.97 | 0.45 | 0.09 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.50 | 1.25 | 1.30 | 1.25 | -0.10 | -7.41% | 524 | 183 | 1.98 | 0.41 | 0.08 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 1.05 | 1.15 | 1.08 | -0.27 | -20.00% | 51 | 440 | 1.98 | 0.37 | 0.08 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.50 | 0.90 | 1.00 | 1.15 | +0.03 | +2.68% | 145 | 80 | 1.95 | 0.33 | 0.08 | -0.22 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 0.80 | 0.85 | 0.80 | -0.15 | -15.79% | 40 | 739 | 1.95 | 0.30 | 0.08 | -0.21 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 26.50 | 0.70 | 0.75 | 0.85 | +0.05 | +6.25% | 30 | 63 | 1.96 | 0.27 | 0.07 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 31 | 99 | 1.93 | 0.24 | 0.07 | -0.19 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 0.50 | 0.55 | 0.50 | -0.15 | -23.08% | 68 | 143 | 1.95 | 0.21 | 0.06 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 0.40 | 0.45 | 0.40 | -0.07 | -14.90% | 204 | 122 | 1.91 | 0.18 | 0.06 | -0.16 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 28.50 | 0.30 | 0.40 | 0.34 | -0.11 | -24.45% | 29 | 78 | 1.89 | 0.16 | 0.06 | -0.15 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.25 | 0.40 | 0.29 | +0.08 | +38.10% | 74 | 19 | 1.94 | 0.14 | 0.05 | -0.13 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 29.50 | 0.20 | 0.30 | 0.30 | % | 1 | 0 | 2.02 | 0.12 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 30.00 | 0.20 | 0.25 | 0.22 | -0.03 | -12.00% | 131 | 90 | 1.92 | 0.10 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.22 | 0.02 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 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 | 0.10 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 3 | 4.97 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.67 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 97 | 2.52 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 2.36 | -0.01 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 12 | 4.12 | -0.02 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.75 | -0.03 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.09 | -0.03 | -25.00% | 4 | 3 | 2.20 | -0.04 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.15 | 0.10 | -0.09 | -47.37% | 5 | 19 | 1.87 | -0.05 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 0.10 | 0.20 | 0.10 | -0.20 | -66.67% | 216 | 18 | 2.01 | -0.07 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.15 | 0.30 | 0.15 | -0.35 | -70.00% | 35 | 28 | 2.08 | -0.08 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 0.25 | 0.30 | 0.25 | -0.18 | -41.86% | 63 | 42 | 2.03 | -0.11 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 18.50 | 0.30 | 0.40 | 0.26 | -0.09 | -25.72% | 5 | 22 | 2.01 | -0.13 | 0.04 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 17 | 78 | 2.02 | -0.16 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 19.50 | 0.55 | 0.60 | 0.50 | -0.33 | -39.76% | 79 | 21 | 2.03 | -0.19 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 763 | 121 | 2.01 | -0.22 | 0.06 | -0.17 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.50 | 0.80 | 0.95 | 0.80 | -0.05 | -5.89% | 14 | 97 | 2.07 | -0.26 | 0.07 | -0.19 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 1.00 | 1.10 | 0.95 | -0.05 | -5.00% | 158 | 70 | 2.03 | -0.30 | 0.07 | -0.20 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.50 | 1.15 | 1.30 | 1.12 | -0.03 | -2.61% | 78 | 85 | 2.00 | -0.34 | 0.08 | -0.21 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 1.40 | 1.50 | 1.45 | +0.05 | +3.58% | 17 | 72 | 2.03 | -0.38 | 0.08 | -0.22 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 1.65 | 1.75 | 1.55 | -0.10 | -6.07% | 41 | 29 | 2.01 | -0.42 | 0.08 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 1.90 | 2.00 | 1.66 | -0.24 | -12.64% | 26 | 79 | 2.00 | -0.46 | 0.08 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.50 | 2.00 | 2.30 | 2.13 | 0.00 | 0.00% | 0 | 10 | 1.91 | -0.51 | 0.08 | -0.24 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 2.45 | 2.60 | 2.16 | -1.03 | -32.29% | 1 | 6 | 2.01 | -0.55 | 0.09 | -0.23 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.50 | 2.75 | 2.90 | % | 0 | 0 | 1.99 | -0.59 | 0.08 | -0.23 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 3.10 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 8 | 1.95 | -0.63 | 0.08 | -0.23 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 25.50 | 3.40 | 3.60 | 4.65 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.67 | 0.08 | -0.22 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 3.80 | 4.00 | 6.91 | 0.00 | 0.00% | 0 | 1 | 1.97 | -0.70 | 0.08 | -0.21 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 26.50 | 4.20 | 4.40 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.73 | 0.07 | -0.20 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 4.60 | 4.80 | 5.86 | 0.00 | 0.00% | 0 | 8 | 1.98 | -0.76 | 0.07 | -0.19 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 4.90 | 5.20 | % | 0 | 0 | 1.89 | -0.79 | 0.06 | -0.17 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 5.40 | 5.70 | % | 0 | 0 | 2.00 | -0.82 | 0.06 | -0.16 | 5/5/2025 3:59:56 PM EST | |||
| 28.50 | 5.40 | 6.10 | % | 0 | 0 | 1.62 | -0.84 | 0.06 | -0.15 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 6.30 | 6.50 | % | 0 | 0 | 1.94 | -0.86 | 0.05 | -0.13 | 5/5/2025 3:59:56 PM EST | |||
| 29.50 | 6.70 | 7.00 | % | 0 | 0 | 1.95 | -0.88 | 0.05 | -0.12 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 7.20 | 7.50 | 7.00 | % | 2 | 0 | 2.01 | -0.90 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 35.00 | 12.00 | 12.50 | % | 0 | 0 | 3.81 | -0.98 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST |