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 | 10.10 | 11.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 9.70 | 11.10 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.50 | 8.70 | 10.00 | % | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 8.50 | 9.60 | 7.60 | 0.00 | 0.00% | 0 | 4 | 2.18 | 0.98 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 14.50 | 7.70 | 9.20 | % | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 7.30 | 8.60 | 5.45 | 0.00 | 0.00% | 0 | 2 | 1.84 | 0.96 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 15.50 | 6.80 | 8.10 | % | 0 | 0 | 1.38 | 0.95 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 16.00 | 6.50 | 7.70 | % | 0 | 0 | 1.83 | 0.93 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 16.50 | 6.40 | 6.90 | % | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 17.00 | 6.10 | 7.10 | 4.10 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.90 | 0.03 | -0.03 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 5.70 | 6.40 | % | 0 | 0 | 1.40 | 0.88 | 0.03 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 18.00 | 5.30 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.86 | 0.04 | -0.03 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 18.50 | 4.90 | 5.10 | 3.65 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.83 | 0.04 | -0.04 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 4.50 | 4.80 | 1.68 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.81 | 0.05 | -0.04 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 19.50 | 4.10 | 4.80 | % | 0 | 0 | 1.27 | 0.78 | 0.05 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 3.80 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.75 | 0.05 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 20.50 | 3.50 | 3.70 | % | 0 | 0 | 1.14 | 0.71 | 0.06 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 21.00 | 3.20 | 3.40 | 2.52 | 0.00 | 0.00% | 0 | 25 | 1.14 | 0.68 | 0.06 | -0.05 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 21.50 | 2.90 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.65 | 0.06 | -0.06 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 2.70 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.61 | 0.07 | -0.06 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 2.40 | 2.85 | 2.60 | +0.65 | +33.34% | 23 | 32 | 1.20 | 0.58 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 2.20 | 2.75 | 2.50 | +0.53 | +26.91% | 6 | 3 | 1.25 | 0.54 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.50 | 1.95 | 2.10 | 2.20 | -0.07 | -3.09% | 26 | 78 | 1.13 | 0.51 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 1.80 | 1.90 | 1.98 | +0.39 | +24.53% | 5 | 23 | 1.12 | 0.47 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.50 | 1.60 | 2.10 | 1.79 | +0.08 | +4.68% | 52 | 70 | 1.23 | 0.44 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 1.35 | 1.50 | 1.55 | -0.15 | -8.83% | 3 | 50 | 1.10 | 0.40 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.50 | 1.25 | 1.35 | 1.09 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.37 | 0.07 | -0.06 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 1.05 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 33 | 1.09 | 0.34 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 26.50 | 1.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.31 | 0.07 | -0.06 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.80 | 0.95 | 1.07 | +0.26 | +32.10% | 18 | 7 | 1.08 | 0.29 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 0.80 | 0.85 | % | 0 | 0 | 1.11 | 0.26 | 0.06 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 0.65 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 56 | 1.08 | 0.24 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 28.50 | 0.60 | 0.65 | % | 0 | 0 | 1.09 | 0.21 | 0.05 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 0.45 | 0.60 | 0.61 | % | 2 | 0 | 1.08 | 0.19 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 30.00 | 0.35 | 0.45 | 0.45 | -0.10 | -18.19% | 18 | 32 | 1.07 | 0.16 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.05 | 0.02 | -0.02 | 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 | 0.60 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.30 | +0.25 | +500.00% | 1 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.40 | -0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 2.28 | -0.02 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.16 | -0.03 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.65 | 0.42 | +0.19 | +82.61% | 1 | 6 | 1.50 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.20 | 0.15 | -0.50 | -76.93% | 5 | 15 | 1.08 | -0.05 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | -0.07 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.30 | 0.20 | % | 2 | 0 | 1.26 | -0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 17.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.10 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 120 | 1.14 | -0.12 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 0.40 | 0.55 | 0.45 | -0.45 | -50.00% | 10 | 3 | 1.15 | -0.14 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 18.50 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.17 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 0.70 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.19 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 19.50 | 0.80 | 0.95 | 0.75 | -0.10 | -11.77% | 13 | 11 | 1.16 | -0.22 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 0.95 | 1.05 | 0.85 | -0.50 | -37.04% | 1 | 28 | 1.15 | -0.25 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.50 | 1.10 | 1.25 | 1.12 | +0.02 | +1.82% | 1 | 29 | 1.13 | -0.29 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 1.30 | 1.45 | 2.05 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.32 | 0.06 | -0.05 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 21.50 | 1.50 | 1.65 | 1.50 | -0.05 | -3.23% | 5 | 16 | 1.13 | -0.35 | 0.06 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 1.75 | 1.90 | 1.65 | -0.80 | -32.66% | 3 | 5 | 1.15 | -0.39 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 2.00 | 2.15 | 1.80 | -0.10 | -5.27% | 1 | 9 | 1.13 | -0.42 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 2.25 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.46 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 23.50 | 1.50 | 2.70 | 3.20 | 0.00 | 0.00% | 0 | 12 | 1.13 | -0.49 | 0.07 | -0.06 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 2.85 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 15 | 1.13 | -0.53 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 24.50 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 10 | 1.11 | -0.56 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.60 | 0.07 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 25.50 | 3.80 | 4.00 | 3.70 | 0.00 | 0.00% | 1 | 6 | 1.12 | -0.63 | 0.07 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 4.10 | 4.30 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.66 | 0.07 | -0.06 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 26.50 | 4.50 | 4.70 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.69 | 0.07 | -0.06 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 4.90 | 5.10 | % | 0 | 0 | 1.11 | -0.71 | 0.06 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 5.30 | 5.50 | % | 0 | 0 | 1.11 | -0.74 | 0.06 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 5.70 | 6.10 | 7.17 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.76 | 0.06 | -0.05 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 28.50 | 6.10 | 6.40 | % | 0 | 0 | 1.12 | -0.79 | 0.05 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 6.50 | 7.30 | % | 0 | 0 | 1.23 | -0.81 | 0.05 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 7.40 | 7.70 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.84 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 10.30 | 12.60 | % | 0 | 0 | 2.12 | -0.95 | 0.02 | -0.02 | 5/5/2025 3:59:56 PM EST |