Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $53.99 as of 4/10/2026 5:23:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.90 | 25.70 | 23.80 | % | 0.68 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 39.00 | 18.00 | 21.60 | 19.80 | % | 0.51 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.02 | 4/15/2026 3:59:45 PM EST | |||
| 40.00 | 16.90 | 20.60 | 18.75 | 14.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.92 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 41.00 | 16.20 | 19.70 | 17.95 | % | 0.44 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.03 | 4/15/2026 3:59:45 PM EST | |||
| 42.00 | 15.20 | 18.70 | 16.95 | % | 0.40 | 0 | 0 | 1.78 | 0.98 | 0.01 | -0.03 | 4/15/2026 3:59:45 PM EST | |||
| 43.00 | 14.40 | 17.70 | 16.05 | % | 0.37 | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.03 | 4/15/2026 3:59:45 PM EST | |||
| 44.00 | 14.20 | 16.80 | 15.50 | % | 0.35 | 0 | 0 | 1.64 | 0.96 | 0.01 | -0.04 | 4/15/2026 3:59:45 PM EST | |||
| 45.00 | 13.20 | 15.20 | 14.20 | % | 0.32 | 0 | 0 | 1.34 | 0.95 | 0.01 | -0.05 | 4/15/2026 3:59:45 PM EST | |||
| 46.00 | 12.50 | 14.90 | 13.70 | % | 0.30 | 0 | 3 | 1.50 | 0.94 | 0.01 | -0.05 | 4/15/2026 3:59:45 PM EST | |||
| 47.00 | 11.70 | 12.60 | 12.15 | % | 0.26 | 0 | 3 | 0.96 | 0.92 | 0.02 | -0.06 | 4/15/2026 3:59:45 PM EST | |||
| 48.00 | 10.80 | 12.50 | 11.65 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.21 | 0.90 | 0.02 | -0.07 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 48.50 | 9.70 | 11.50 | 10.60 | % | 0.22 | 0 | 0 | 0.93 | 0.89 | 0.02 | -0.07 | 4/15/2026 3:59:45 PM EST | |||
| 49.00 | 9.40 | 12.20 | 10.80 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.33 | 0.88 | 0.02 | -0.08 | 3/31/2026 | 4/15/2026 3:59:45 PM EST |
| 49.50 | 9.20 | 11.90 | 10.55 | % | 0.21 | 0 | 0 | 1.35 | 0.87 | 0.02 | -0.08 | 4/15/2026 3:59:45 PM EST | |||
| 50.00 | 9.00 | 11.40 | 10.20 | 8.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | 0.86 | 0.02 | -0.09 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 51.00 | 8.20 | 10.60 | 9.40 | 7.12 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.83 | 0.83 | 0.03 | -0.09 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 52.00 | 7.30 | 9.20 | 8.25 | 9.76 | +3.13 | +47.21% | 0.16 | 3 | 9 | 0.74 | 0.80 | 0.03 | -0.10 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 53.00 | 6.40 | 9.10 | 7.75 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.81 | 0.77 | 0.03 | -0.11 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 54.00 | 5.60 | 7.80 | 6.70 | 8.19 | +4.39 | +115.53% | 0.12 | 10 | 18 | 0.73 | 0.73 | 0.03 | -0.12 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 55.00 | 5.20 | 6.30 | 5.75 | 4.82 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.68 | 0.70 | 0.04 | -0.12 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 56.00 | 4.70 | 5.90 | 5.30 | 5.50 | +1.65 | +42.86% | 0.09 | 12 | 23 | 0.72 | 0.66 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 57.00 | 4.50 | 5.10 | 4.80 | 5.37 | +1.83 | +51.70% | 0.08 | 21 | 42 | 0.74 | 0.62 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 58.00 | 3.90 | 5.50 | 4.70 | 5.37 | +2.42 | +82.04% | 0.08 | 6 | 25 | 0.83 | 0.58 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 59.00 | 3.50 | 4.10 | 3.80 | 3.87 | +1.19 | +44.41% | 0.06 | 9 | 11 | 0.75 | 0.54 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 3.00 | 3.80 | 3.40 | 3.92 | +1.92 | +96.00% | 0.06 | 59 | 99 | 0.76 | 0.50 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 61.00 | 2.60 | 3.50 | 3.05 | 3.03 | +1.58 | +108.97% | 0.05 | 11 | 37 | 0.77 | 0.46 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 62.00 | 1.95 | 3.40 | 2.68 | 4.00 | +2.26 | +129.89% | 0.04 | 53 | 27 | 0.77 | 0.43 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 63.00 | 1.90 | 3.20 | 2.55 | 2.99 | +1.69 | +130.00% | 0.04 | 4 | 145 | 0.82 | 0.39 | 0.04 | -0.12 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 64.00 | 1.60 | 2.95 | 2.28 | 2.28 | +1.36 | +147.83% | 0.04 | 1 | 46 | 0.83 | 0.35 | 0.04 | -0.12 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 65.00 | 1.05 | 2.20 | 1.63 | 2.00 | +0.93 | +86.92% | 0.03 | 80 | 83 | 0.74 | 0.31 | 0.04 | -0.11 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 66.00 | 1.10 | 2.05 | 1.58 | 1.65 | % | 0.02 | 11 | 0 | 0.78 | 0.28 | 0.03 | -0.11 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 67.00 | 0.90 | 1.80 | 1.35 | 1.17 | % | 0.02 | 9 | 0 | 0.78 | 0.25 | 0.03 | -0.10 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 70.00 | 0.25 | 1.00 | 0.63 | 0.75 | +0.45 | +150.00% | 0.01 | 12 | 108 | 0.69 | 0.16 | 0.03 | -0.07 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 75.00 | 0.10 | 0.55 | 0.33 | 0.45 | +0.40 | +800.00% | 0.00 | 5 | 2 | 0.74 | 0.07 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.03 | 0.01 | -0.02 | 4/15/2026 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.88 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/15/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.86 | -0.01 | 0.00 | -0.02 | 4/8/2026 | 4/15/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.41 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | -0.02 | 0.01 | -0.03 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.82 | -0.03 | 0.01 | -0.03 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.66 | -0.04 | 0.01 | -0.04 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.21 | -45.66% | 0.00 | 1 | 13 | 0.95 | -0.05 | 0.01 | -0.05 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | -0.06 | 0.01 | -0.05 | 4/13/2026 | 4/15/2026 3:59:45 PM EST |
| 47.00 | 0.10 | 0.85 | 0.48 | 0.29 | -0.46 | -61.34% | 0.01 | 1 | 19 | 0.83 | -0.08 | 0.02 | -0.06 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 48.00 | 0.15 | 0.95 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.10 | 0.02 | -0.07 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 48.50 | 0.20 | 1.15 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.11 | 0.02 | -0.07 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 49.00 | 0.00 | 1.55 | 0.78 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.13 | -0.12 | 0.02 | -0.08 | 4/9/2026 | 4/15/2026 3:59:45 PM EST |
| 49.50 | 0.25 | 1.15 | 0.70 | % | 0.01 | 0 | 0 | 0.79 | -0.13 | 0.02 | -0.08 | 4/15/2026 3:59:45 PM EST | |||
| 50.00 | 0.20 | 1.30 | 0.75 | 0.76 | -1.26 | -62.38% | 0.01 | 2 | 11 | 0.77 | -0.14 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 51.00 | 0.85 | 1.40 | 1.13 | 0.80 | -0.60 | -42.86% | 0.02 | 6 | 17 | 0.86 | -0.17 | 0.03 | -0.09 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 52.00 | 0.85 | 1.75 | 1.30 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.83 | -0.20 | 0.03 | -0.10 | 4/14/2026 | 4/15/2026 3:59:45 PM EST |
| 53.00 | 1.30 | 1.90 | 1.60 | 1.00 | -1.25 | -55.56% | 0.03 | 11 | 4 | 0.84 | -0.23 | 0.03 | -0.11 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 54.00 | 1.25 | 2.20 | 1.73 | 1.45 | -1.92 | -56.98% | 0.03 | 1 | 22 | 0.80 | -0.27 | 0.03 | -0.12 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 55.00 | 1.85 | 2.60 | 2.23 | 1.99 | -1.91 | -48.98% | 0.04 | 5 | 3 | 0.84 | -0.30 | 0.04 | -0.12 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 56.00 | 2.25 | 3.80 | 3.03 | 2.25 | -3.20 | -58.72% | 0.05 | 3 | 3 | 0.92 | -0.34 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 57.00 | 2.35 | 4.10 | 3.23 | % | 0.06 | 0 | 0 | 0.87 | -0.38 | 0.04 | -0.13 | 4/15/2026 3:59:45 PM EST | |||
| 58.00 | 3.10 | 3.60 | 3.35 | 2.70 | % | 0.06 | 4 | 5 | 0.79 | -0.42 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST | |
| 59.00 | 3.60 | 4.20 | 3.90 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.46 | 0.04 | -0.13 | 3/27/2026 | 4/15/2026 3:59:45 PM EST |
| 60.00 | 4.10 | 4.60 | 4.35 | 4.50 | -3.56 | -44.17% | 0.07 | 4 | 2 | 0.79 | -0.50 | 0.04 | -0.13 | 4/15/2026 | 4/15/2026 3:59:45 PM EST |
| 61.00 | 4.50 | 5.50 | 5.00 | 8.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.54 | 0.04 | -0.13 | 4/10/2026 | 4/15/2026 3:59:45 PM EST |
| 62.00 | 5.30 | 6.20 | 5.75 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | -0.57 | 0.04 | -0.13 | 3/25/2026 | 4/15/2026 3:59:45 PM EST |
| 63.00 | 5.70 | 6.90 | 6.30 | % | 0.10 | 0 | 1 | 0.81 | -0.61 | 0.04 | -0.12 | 4/15/2026 3:59:45 PM EST | |||
| 64.00 | 6.50 | 7.40 | 6.95 | % | 0.11 | 0 | 0 | 0.80 | -0.65 | 0.04 | -0.12 | 4/15/2026 3:59:45 PM EST | |||
| 65.00 | 6.60 | 8.60 | 7.60 | % | 0.12 | 0 | 0 | 0.76 | -0.69 | 0.04 | -0.11 | 4/15/2026 3:59:45 PM EST | |||
| 66.00 | 7.70 | 9.50 | 8.60 | % | 0.13 | 0 | 0 | 0.82 | -0.72 | 0.03 | -0.11 | 4/15/2026 3:59:45 PM EST | |||
| 67.00 | 8.00 | 10.30 | 9.15 | % | 0.14 | 0 | 0 | 1.02 | -0.75 | 0.03 | -0.10 | 4/15/2026 3:59:45 PM EST | |||
| 70.00 | 10.60 | 12.40 | 11.50 | % | 0.16 | 0 | 0 | 0.95 | -0.84 | 0.03 | -0.07 | 4/15/2026 3:59:45 PM EST | |||
| 75.00 | 14.90 | 17.10 | 16.00 | % | 0.21 | 0 | 0 | 1.07 | -0.93 | 0.01 | -0.04 | 4/15/2026 3:59:45 PM EST | |||
| 80.00 | 19.50 | 22.00 | 20.75 | % | 0.26 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.02 | 4/15/2026 3:59:45 PM EST |