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 | 24.10 | 28.10 | 26.10 | % | 0.75 | 0 | 0 | 1.82 | 0.98 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 40.00 | 19.60 | 23.50 | 21.55 | % | 0.54 | 0 | 0 | 1.58 | 0.94 | 0.01 | -0.04 | 4/16/2026 4:00:08 PM EST | |||
| 41.00 | 18.70 | 22.70 | 20.70 | % | 0.50 | 0 | 0 | 1.56 | 0.93 | 0.01 | -0.04 | 4/16/2026 4:00:08 PM EST | |||
| 42.00 | 17.80 | 21.80 | 19.80 | % | 0.47 | 0 | 0 | 1.51 | 0.92 | 0.01 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 43.00 | 17.00 | 21.00 | 19.00 | % | 0.44 | 0 | 0 | 1.49 | 0.91 | 0.01 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 44.00 | 16.10 | 20.10 | 18.10 | % | 0.41 | 0 | 0 | 1.45 | 0.89 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST | |||
| 45.00 | 15.30 | 19.30 | 17.30 | % | 0.38 | 0 | 0 | 1.42 | 0.88 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST | |||
| 46.00 | 14.50 | 18.50 | 16.50 | % | 0.36 | 0 | 0 | 1.39 | 0.86 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 47.00 | 13.70 | 17.50 | 15.60 | % | 0.33 | 0 | 0 | 1.33 | 0.85 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 48.00 | 12.90 | 16.90 | 14.90 | % | 0.31 | 0 | 0 | 1.34 | 0.83 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 49.00 | 12.40 | 16.20 | 14.30 | % | 0.29 | 0 | 0 | 0.93 | 0.81 | 0.01 | -0.08 | 4/16/2026 4:00:08 PM EST | |||
| 50.00 | 11.50 | 15.50 | 13.50 | % | 0.27 | 0 | 0 | 0.92 | 0.79 | 0.02 | -0.08 | 4/16/2026 4:00:08 PM EST | |||
| 51.00 | 10.80 | 14.70 | 12.75 | % | 0.25 | 0 | 0 | 0.92 | 0.77 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 52.00 | 10.20 | 14.00 | 12.10 | % | 0.23 | 0 | 0 | 0.93 | 0.75 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 53.00 | 9.60 | 13.30 | 11.45 | % | 0.22 | 0 | 0 | 0.94 | 0.73 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 54.00 | 10.20 | 11.40 | 10.80 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.94 | 0.71 | 0.02 | -0.09 | 4/10/2026 | 4/16/2026 4:00:08 PM EST |
| 55.00 | 8.70 | 11.50 | 10.10 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.92 | 0.69 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 56.00 | 8.00 | 10.40 | 9.20 | % | 0.16 | 0 | 0 | 0.88 | 0.67 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 57.00 | 8.40 | 10.20 | 9.30 | % | 0.16 | 0 | 0 | 0.97 | 0.65 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 58.00 | 7.20 | 9.80 | 8.50 | 7.55 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.93 | 0.63 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 59.00 | 6.60 | 8.70 | 7.65 | 5.47 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.88 | 0.60 | 0.02 | -0.10 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 60.00 | 6.90 | 8.90 | 7.90 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.98 | 0.58 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 61.00 | 6.90 | 8.00 | 7.45 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.99 | 0.56 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 62.00 | 5.80 | 7.30 | 6.55 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | 0.54 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 63.00 | 4.90 | 7.80 | 6.35 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.94 | 0.52 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 64.00 | 4.50 | 6.60 | 5.55 | 4.99 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.89 | 0.49 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 65.00 | 4.80 | 6.80 | 5.80 | 4.58 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.97 | 0.47 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 66.00 | 3.50 | 6.90 | 5.20 | 3.73 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.94 | 0.45 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 67.00 | 2.80 | 5.50 | 4.15 | 3.74 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.84 | 0.43 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 68.00 | 3.50 | 6.10 | 4.80 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.97 | 0.41 | 0.02 | -0.10 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 69.00 | 3.20 | 4.90 | 4.05 | % | 0.06 | 0 | 0 | 0.91 | 0.39 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 70.00 | 3.10 | 4.50 | 3.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.91 | 0.37 | 0.02 | -0.10 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 71.00 | 2.90 | 4.20 | 3.55 | % | 0.05 | 0 | 0 | 0.91 | 0.35 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 75.00 | 2.15 | 3.20 | 2.68 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.91 | 0.28 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 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 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.81 | -0.02 | 0.00 | -0.02 | 4/16/2026 4:00:08 PM EST | |||
| 40.00 | 0.50 | 1.75 | 1.13 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.15 | -0.06 | 0.01 | -0.04 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |
| 41.00 | 0.00 | 2.95 | 1.48 | % | 0.04 | 0 | 0 | 1.59 | -0.07 | 0.01 | -0.04 | 4/16/2026 4:00:08 PM EST | |||
| 42.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 1.56 | -0.08 | 0.01 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 43.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 1.52 | -0.09 | 0.01 | -0.05 | 4/16/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.47 | -0.11 | 0.01 | -0.06 | 4/15/2026 | 4/16/2026 4:00:08 PM EST |
| 45.00 | 0.70 | 2.60 | 1.65 | % | 0.04 | 0 | 0 | 1.03 | -0.12 | 0.01 | -0.06 | 4/16/2026 4:00:08 PM EST | |||
| 46.00 | 0.60 | 3.60 | 2.10 | 2.87 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.06 | -0.14 | 0.01 | -0.07 | 4/8/2026 | 4/16/2026 4:00:08 PM EST |
| 47.00 | 0.45 | 3.60 | 2.03 | % | 0.04 | 0 | 0 | 0.99 | -0.15 | 0.01 | -0.07 | 4/16/2026 4:00:08 PM EST | |||
| 48.00 | 0.70 | 2.70 | 1.70 | 2.43 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.89 | -0.17 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 49.00 | 0.95 | 3.90 | 2.43 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.98 | -0.19 | 0.01 | -0.08 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |
| 50.00 | 1.90 | 3.50 | 2.70 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.99 | -0.21 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |
| 51.00 | 1.50 | 4.40 | 2.95 | % | 0.06 | 0 | 0 | 0.97 | -0.23 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 52.00 | 1.80 | 3.80 | 2.80 | % | 0.05 | 0 | 0 | 0.90 | -0.25 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 53.00 | 2.95 | 4.90 | 3.93 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.02 | -0.27 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 54.00 | 2.45 | 5.30 | 3.88 | 4.37 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.95 | -0.29 | 0.02 | -0.09 | 4/16/2026 | 4/16/2026 4:00:08 PM EST |
| 55.00 | 2.80 | 5.10 | 3.95 | % | 0.07 | 0 | 0 | 0.90 | -0.31 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 56.00 | 3.80 | 6.20 | 5.00 | % | 0.09 | 0 | 0 | 1.00 | -0.33 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 57.00 | 3.70 | 5.90 | 4.80 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.90 | -0.35 | 0.02 | -0.10 | 4/13/2026 | 4/16/2026 4:00:08 PM EST |
| 58.00 | 4.10 | 6.40 | 5.25 | % | 0.09 | 0 | 0 | 0.90 | -0.37 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 59.00 | 5.10 | 7.70 | 6.40 | % | 0.11 | 0 | 0 | 0.99 | -0.40 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 60.00 | 5.10 | 7.40 | 6.25 | % | 0.10 | 0 | 0 | 0.89 | -0.42 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 61.00 | 5.60 | 7.70 | 6.65 | % | 0.11 | 0 | 0 | 0.88 | -0.44 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 62.00 | 7.00 | 8.40 | 7.70 | % | 0.12 | 0 | 0 | 0.94 | -0.46 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 63.00 | 6.90 | 9.30 | 8.10 | % | 0.13 | 0 | 0 | 0.92 | -0.48 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 64.00 | 8.10 | 10.30 | 9.20 | % | 0.14 | 0 | 0 | 0.98 | -0.51 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 65.00 | 8.20 | 10.30 | 9.25 | 11.75 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.90 | -0.53 | 0.02 | -0.10 | 4/14/2026 | 4/16/2026 4:00:08 PM EST |
| 66.00 | 8.70 | 11.60 | 10.15 | % | 0.15 | 0 | 0 | 0.94 | -0.55 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 67.00 | 9.80 | 12.10 | 10.95 | % | 0.16 | 0 | 0 | 0.96 | -0.57 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 68.00 | 9.90 | 12.20 | 11.05 | % | 0.16 | 0 | 0 | 0.88 | -0.59 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 69.00 | 10.70 | 13.70 | 12.20 | % | 0.18 | 0 | 0 | 0.94 | -0.61 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 70.00 | 12.10 | 14.10 | 13.10 | % | 0.19 | 0 | 0 | 0.96 | -0.63 | 0.02 | -0.10 | 4/16/2026 4:00:08 PM EST | |||
| 71.00 | 12.10 | 14.40 | 13.25 | % | 0.19 | 0 | 0 | 0.88 | -0.65 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST | |||
| 75.00 | 16.10 | 17.30 | 16.70 | % | 0.22 | 0 | 0 | 0.93 | -0.72 | 0.02 | -0.09 | 4/16/2026 4:00:08 PM EST |