Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $53.20 as of 4/1/2026 1:45:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 26.90 | 29.70 | 28.30 | 20.85 | 0.00 | 0.00% | 1.03 | 0 | 7 | 1.99 | 0.98 | 0.00 | -0.02 | 3/9/2026 | 4/1/2026 4:00:03 PM EST |
| 30.00 | 24.80 | 27.10 | 25.95 | 27.49 | 0.00 | 0.00% | 0.86 | 0 | 32 | 1.75 | 0.97 | 0.00 | -0.02 | 1/30/2026 | 4/1/2026 4:00:03 PM EST |
| 32.50 | 22.40 | 24.80 | 23.60 | 17.56 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.62 | 0.95 | 0.01 | -0.03 | 3/9/2026 | 4/1/2026 4:00:03 PM EST |
| 35.00 | 20.20 | 22.60 | 21.40 | 17.35 | 0.00 | 0.00% | 0.61 | 0 | 15 | 1.52 | 0.93 | 0.01 | -0.04 | 3/20/2026 | 4/1/2026 4:00:03 PM EST |
| 37.50 | 18.00 | 19.90 | 18.95 | 13.72 | 0.00 | 0.00% | 0.51 | 0 | 18 | 1.00 | 0.90 | 0.01 | -0.05 | 3/9/2026 | 4/1/2026 4:00:03 PM EST |
| 40.00 | 15.80 | 18.40 | 17.10 | 13.15 | 0.00 | 0.00% | 0.43 | 0 | 36 | 1.05 | 0.87 | 0.01 | -0.05 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 42.50 | 13.70 | 16.10 | 14.90 | 15.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.99 | 0.83 | 0.01 | -0.06 | 2/12/2026 | 4/1/2026 4:00:03 PM EST |
| 45.00 | 12.10 | 14.60 | 13.35 | 7.60 | 0.00 | 0.00% | 0.30 | 0 | 34 | 1.03 | 0.79 | 0.02 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 47.50 | 10.70 | 13.10 | 11.90 | 12.50 | 0.00 | 0.00% | 0.25 | 0 | 162 | 1.05 | 0.74 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 50.00 | 8.10 | 11.20 | 9.65 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 308 | 0.92 | 0.69 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 52.50 | 7.90 | 8.80 | 8.35 | 8.81 | 0.00 | 0.00% | 0.16 | 0 | 160 | 0.93 | 0.63 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 55.00 | 6.50 | 8.30 | 7.40 | 7.10 | 0.00 | 0.00% | 0.13 | 0 | 242 | 0.96 | 0.57 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 57.50 | 5.20 | 6.30 | 5.75 | 5.81 | 0.00 | 0.00% | 0.10 | 0 | 900 | 0.87 | 0.51 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 4.50 | 5.10 | 4.80 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 605 | 0.87 | 0.46 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 62.50 | 3.40 | 4.30 | 3.85 | 4.77 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.84 | 0.40 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 65.00 | 3.10 | 3.80 | 3.45 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 481 | 0.88 | 0.36 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 67.50 | 2.45 | 3.40 | 2.93 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.89 | 0.31 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 70.00 | 2.10 | 2.40 | 2.25 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1,295 | 0.86 | 0.27 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 72.50 | 1.60 | 2.55 | 2.08 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.89 | 0.23 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 1.40 | 1.85 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 378 | 0.88 | 0.20 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 77.50 | 1.15 | 1.75 | 1.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.90 | 0.17 | 0.02 | -0.05 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 0.90 | 1.15 | 1.03 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.86 | 0.14 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 0.45 | 1.00 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.87 | 0.10 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,627 | 0.82 | 0.07 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.88 | 0.05 | 0.01 | -0.02 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.84 | 0.03 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.01 | 0.02 | 0.00 | -0.01 | 3/25/2026 | 4/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.01 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.17 | 0.01 | 0.00 | -0.01 | 3/19/2026 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.01 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 4/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.10 | -0.02 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.19 | -0.03 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 32.50 | 0.35 | 0.70 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.06 | -0.05 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 35.00 | 0.55 | 0.90 | 0.73 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.03 | -0.07 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 37.50 | 0.75 | 1.15 | 0.95 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.98 | -0.10 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 40.00 | 1.30 | 1.80 | 1.55 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 168 | 1.01 | -0.13 | 0.01 | -0.05 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 42.50 | 1.75 | 2.15 | 1.95 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.96 | -0.17 | 0.01 | -0.06 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 45.00 | 2.30 | 2.80 | 2.55 | 2.45 | 0.00 | 0.00% | 0.06 | 0 | 527 | 0.93 | -0.21 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 47.50 | 3.10 | 3.80 | 3.45 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 1,037 | 0.94 | -0.26 | 0.02 | -0.07 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 50.00 | 3.90 | 4.80 | 4.35 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 337 | 0.93 | -0.32 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 52.50 | 4.90 | 5.90 | 5.40 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 278 | 0.91 | -0.37 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 55.00 | 6.20 | 7.00 | 6.60 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 276 | 0.90 | -0.43 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 57.50 | 7.30 | 8.50 | 7.90 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 63 | 0.88 | -0.49 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 60.00 | 9.00 | 10.00 | 9.50 | 9.47 | 0.00 | 0.00% | 0.16 | 0 | 685 | 0.88 | -0.54 | 0.02 | -0.08 | 4/1/2026 | 4/1/2026 4:00:03 PM EST |
| 62.50 | 10.80 | 11.70 | 11.25 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 128 | 0.88 | -0.60 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 65.00 | 12.60 | 13.60 | 13.10 | 15.00 | 0.00 | 0.00% | 0.20 | 0 | 47 | 0.88 | -0.64 | 0.02 | -0.08 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 67.50 | 14.60 | 15.60 | 15.10 | 19.30 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.89 | -0.69 | 0.02 | -0.07 | 3/10/2026 | 4/1/2026 4:00:03 PM EST |
| 70.00 | 16.60 | 17.80 | 17.20 | 22.20 | 0.00 | 0.00% | 0.25 | 0 | 722 | 0.91 | -0.73 | 0.02 | -0.07 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 72.50 | 17.40 | 19.90 | 18.65 | 25.07 | 0.00 | 0.00% | 0.26 | 0 | 91 | 1.02 | -0.77 | 0.02 | -0.06 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 75.00 | 19.50 | 21.90 | 20.70 | 27.35 | 0.00 | 0.00% | 0.28 | 0 | 74 | 1.01 | -0.80 | 0.02 | -0.05 | 3/30/2026 | 4/1/2026 4:00:03 PM EST |
| 77.50 | 22.10 | 24.10 | 23.10 | 26.87 | 0.00 | 0.00% | 0.30 | 0 | 63 | 1.01 | -0.83 | 0.02 | -0.05 | 3/3/2026 | 4/1/2026 4:00:03 PM EST |
| 80.00 | 24.30 | 26.40 | 25.35 | 27.95 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.03 | -0.86 | 0.01 | -0.04 | 3/31/2026 | 4/1/2026 4:00:03 PM EST |
| 85.00 | 29.00 | 31.00 | 30.00 | 34.36 | 0.00 | 0.00% | 0.35 | 0 | 85 | 1.05 | -0.90 | 0.01 | -0.03 | 3/18/2026 | 4/1/2026 4:00:03 PM EST |
| 90.00 | 33.80 | 35.90 | 34.85 | 39.08 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.11 | -0.93 | 0.01 | -0.03 | 3/20/2026 | 4/1/2026 4:00:03 PM EST |
| 95.00 | 38.40 | 41.00 | 39.70 | 30.70 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.23 | -0.95 | 0.01 | -0.02 | 1/6/2026 | 4/1/2026 4:00:03 PM EST |
| 100.00 | 43.30 | 47.10 | 45.20 | 45.30 | 0.00 | 0.00% | 0.45 | 0 | 25 | 1.55 | -0.97 | 0.00 | -0.01 | 1/28/2026 | 4/1/2026 4:00:03 PM EST |
| 105.00 | 48.30 | 51.60 | 49.95 | 35.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.01 | 12/1/2025 | 4/1/2026 4:00:03 PM EST |
| 110.00 | 53.30 | 56.60 | 54.95 | % | 0.50 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.01 | 4/1/2026 4:00:03 PM EST | |||
| 115.00 | 58.30 | 61.60 | 59.95 | 47.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 4/1/2026 4:00:03 PM EST |
| 120.00 | 63.30 | 66.70 | 65.00 | % | 0.54 | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST | |||
| 125.00 | 68.30 | 71.40 | 69.85 | 61.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 4/1/2026 4:00:03 PM EST |
| 130.00 | 73.30 | 76.60 | 74.95 | % | 0.58 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:03 PM EST |