Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $20.16 as of 3/28/2025 9:06:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 8.60 | 10.20 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.95 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 5.60 | 5.80 | 8.80 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.86 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 3.80 | 4.00 | 4.95 | 0.00 | 0.00% | 0 | 73 | 0.83 | 0.73 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 2.50 | 2.60 | 2.95 | -0.66 | -18.29% | 17 | 247 | 0.83 | 0.58 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 1.55 | 1.65 | 1.65 | -0.90 | -35.30% | 35 | 543 | 0.83 | 0.42 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.90 | 1.00 | 0.95 | -0.43 | -31.16% | 36 | 4,966 | 0.82 | 0.29 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 0.50 | 0.65 | 0.55 | -0.33 | -37.50% | 29 | 897 | 0.83 | 0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.30 | 0.55 | 0.40 | -0.22 | -35.49% | 31 | 3,334 | 0.82 | 0.13 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 0.20 | 0.25 | 0.24 | -0.11 | -31.43% | 9 | 1,207 | 0.85 | 0.09 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 26 | 1,506 | 0.87 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 658 | 0.91 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 130 | 866 | 0.91 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 562 | 1.57 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 331 | 1.62 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 190 | 1.49 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 152 | 1.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 156 | 1.91 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 430 | 1.40 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 455 | 0.99 | -0.05 | 0.02 | -0.01 | 3/4/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.50 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 305 | 0.88 | -0.14 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 1.20 | 1.30 | 1.29 | +0.34 | +35.79% | 82 | 397 | 0.87 | -0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 2.35 | 2.45 | 2.30 | +0.50 | +27.78% | 9 | 3,997 | 0.86 | -0.42 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 3.80 | 4.00 | 3.90 | +0.80 | +25.81% | 2 | 1,111 | 0.85 | -0.58 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 5.70 | 5.90 | 5.87 | +1.27 | +27.61% | 9 | 5,028 | 0.86 | -0.71 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 7.80 | 8.00 | 6.40 | 0.00 | 0.00% | 0 | 754 | 0.87 | -0.81 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 10.00 | 10.30 | 8.35 | 0.00 | 0.00% | 0 | 705 | 0.92 | -0.87 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 12.40 | 12.70 | 12.30 | +1.70 | +16.04% | 1 | 460 | 0.71 | -0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 14.80 | 15.10 | 13.20 | 0.00 | 0.00% | 0 | 285 | 1.01 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 37.50 | 16.50 | 17.60 | 10.45 | 0.00 | 0.00% | 0 | 329 | 1.10 | -0.96 | 0.01 | -0.01 | 2/12/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 19.70 | 20.00 | 17.90 | 0.00 | 0.00% | 0 | 139 | 1.19 | -0.97 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 21.40 | 22.80 | 15.15 | 0.00 | 0.00% | 0 | 54 | 1.49 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 23.40 | 26.90 | 18.59 | 0.00 | 0.00% | 0 | 30 | 2.33 | -0.99 | 0.00 | 0.00 | 12/9/2024 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 25.30 | 29.40 | 13.30 | 0.00 | 0.00% | 0 | 35 | 2.41 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 29.60 | 31.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 34.60 | 36.40 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 39.30 | 41.60 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |