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 | 27.50 | 30.70 | 29.10 | % | 0.83 | 0 | 0 | 1.79 | 0.97 | 0.00 | -0.03 | 4/17/2026 3:59:42 PM EST | |||
| 40.00 | 22.90 | 26.10 | 24.50 | 17.64 | 0.00 | 0.00% | 0.61 | 0 | 10 | 1.53 | 0.94 | 0.01 | -0.04 | 4/14/2026 | 4/17/2026 3:59:42 PM EST |
| 42.00 | 21.30 | 24.30 | 22.80 | % | 0.54 | 0 | 0 | 1.46 | 0.92 | 0.01 | -0.05 | 4/17/2026 3:59:42 PM EST | |||
| 43.00 | 20.20 | 23.40 | 21.80 | % | 0.51 | 0 | 0 | 1.44 | 0.91 | 0.01 | -0.05 | 4/17/2026 3:59:42 PM EST | |||
| 44.00 | 19.20 | 22.60 | 20.90 | % | 0.47 | 0 | 0 | 1.40 | 0.90 | 0.01 | -0.05 | 4/17/2026 3:59:42 PM EST | |||
| 45.00 | 18.10 | 21.70 | 19.90 | % | 0.44 | 0 | 0 | 1.36 | 0.89 | 0.01 | -0.06 | 4/17/2026 3:59:42 PM EST | |||
| 46.00 | 17.40 | 20.90 | 19.15 | % | 0.42 | 0 | 0 | 1.34 | 0.87 | 0.01 | -0.06 | 4/17/2026 3:59:42 PM EST | |||
| 47.00 | 17.60 | 20.10 | 18.85 | % | 0.40 | 0 | 0 | 1.04 | 0.86 | 0.01 | -0.06 | 4/17/2026 3:59:42 PM EST | |||
| 48.00 | 16.70 | 19.20 | 17.95 | % | 0.37 | 0 | 0 | 1.01 | 0.85 | 0.01 | -0.07 | 4/17/2026 3:59:42 PM EST | |||
| 49.00 | 16.00 | 17.90 | 16.95 | % | 0.35 | 0 | 0 | 0.97 | 0.84 | 0.01 | -0.07 | 4/17/2026 3:59:42 PM EST | |||
| 50.00 | 15.10 | 16.60 | 15.85 | 16.50 | % | 0.32 | 5 | 0 | 0.90 | 0.82 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:42 PM EST | |
| 51.00 | 14.40 | 16.90 | 15.65 | % | 0.31 | 0 | 0 | 0.99 | 0.81 | 0.01 | -0.08 | 4/17/2026 3:59:42 PM EST | |||
| 52.00 | 13.60 | 16.00 | 14.80 | % | 0.28 | 0 | 0 | 0.96 | 0.79 | 0.01 | -0.08 | 4/17/2026 3:59:42 PM EST | |||
| 53.00 | 12.80 | 15.40 | 14.10 | % | 0.27 | 0 | 0 | 0.96 | 0.77 | 0.02 | -0.08 | 4/17/2026 3:59:42 PM EST | |||
| 54.00 | 12.30 | 14.70 | 13.50 | % | 0.25 | 0 | 0 | 0.97 | 0.76 | 0.02 | -0.08 | 4/17/2026 3:59:42 PM EST | |||
| 55.00 | 11.80 | 13.00 | 12.40 | 12.40 | +2.56 | +26.02% | 0.23 | 5 | 2 | 0.90 | 0.74 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 56.00 | 11.00 | 12.30 | 11.65 | % | 0.21 | 0 | 0 | 0.88 | 0.72 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST | |||
| 57.00 | 10.50 | 11.80 | 11.15 | % | 0.20 | 0 | 0 | 0.89 | 0.70 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST | |||
| 58.00 | 10.00 | 11.20 | 10.60 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | 0.68 | 0.02 | -0.09 | 4/15/2026 | 4/17/2026 3:59:42 PM EST |
| 59.00 | 9.40 | 10.40 | 9.90 | 10.21 | +2.21 | +27.63% | 0.17 | 3 | 3 | 0.88 | 0.66 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 60.00 | 8.80 | 10.00 | 9.40 | 6.87 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.88 | 0.64 | 0.02 | -0.09 | 4/16/2026 | 4/17/2026 3:59:42 PM EST |
| 61.00 | 8.30 | 9.30 | 8.80 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.87 | 0.62 | 0.02 | -0.10 | 4/16/2026 | 4/17/2026 3:59:42 PM EST |
| 62.00 | 7.90 | 8.80 | 8.35 | 6.85 | +0.33 | +5.07% | 0.13 | 2 | 3 | 0.88 | 0.60 | 0.02 | -0.10 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 63.00 | 7.30 | 8.50 | 7.90 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.88 | 0.58 | 0.02 | -0.10 | 4/15/2026 | 4/17/2026 3:59:42 PM EST |
| 64.00 | 6.90 | 8.00 | 7.45 | 5.37 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | 0.56 | 0.02 | -0.10 | 4/16/2026 | 4/17/2026 3:59:42 PM EST |
| 65.00 | 6.50 | 7.30 | 6.90 | 6.90 | +1.65 | +31.43% | 0.11 | 7 | 10 | 0.86 | 0.54 | 0.02 | -0.10 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 66.00 | 6.00 | 7.20 | 6.60 | 7.45 | +2.94 | +65.19% | 0.10 | 2 | 2 | 0.87 | 0.52 | 0.02 | -0.10 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 67.00 | 5.70 | 6.50 | 6.10 | 6.85 | +2.35 | +52.23% | 0.09 | 6 | 5 | 0.86 | 0.50 | 0.02 | -0.10 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 68.00 | 5.40 | 6.40 | 5.90 | 3.76 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.88 | 0.48 | 0.02 | -0.10 | 4/16/2026 | 4/17/2026 3:59:42 PM EST |
| 69.00 | 5.00 | 6.20 | 5.60 | % | 0.08 | 0 | 0 | 0.89 | 0.46 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 70.00 | 4.70 | 5.60 | 5.15 | 5.60 | +1.41 | +33.66% | 0.07 | 1 | 19 | 0.87 | 0.44 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 71.00 | 4.30 | 5.50 | 4.90 | % | 0.07 | 0 | 0 | 0.88 | 0.42 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST | |||
| 75.00 | 3.10 | 4.00 | 3.55 | 3.85 | +1.46 | +61.09% | 0.05 | 10 | 48 | 0.84 | 0.35 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:42 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 | 1.90 | 0.95 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.67 | -0.03 | 0.00 | -0.03 | 4/15/2026 | 4/17/2026 3:59:42 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | -0.06 | 0.01 | -0.04 | 4/13/2026 | 4/17/2026 3:59:42 PM EST |
| 42.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.51 | -0.08 | 0.01 | -0.05 | 4/17/2026 3:59:42 PM EST | |||
| 43.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.19 | -0.09 | 0.01 | -0.05 | 4/17/2026 3:59:42 PM EST | |||
| 44.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 1.38 | -0.10 | 0.01 | -0.05 | 4/17/2026 3:59:42 PM EST | |||
| 45.00 | 0.60 | 1.95 | 1.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.95 | -0.11 | 0.01 | -0.06 | 4/16/2026 | 4/17/2026 3:59:42 PM EST |
| 46.00 | 0.20 | 2.90 | 1.55 | % | 0.03 | 0 | 0 | 0.92 | -0.13 | 0.01 | -0.06 | 4/17/2026 3:59:42 PM EST | |||
| 47.00 | 1.25 | 2.60 | 1.93 | 3.54 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.01 | -0.14 | 0.01 | -0.06 | 4/13/2026 | 4/17/2026 3:59:42 PM EST |
| 48.00 | 1.50 | 2.30 | 1.90 | 1.80 | -1.29 | -41.75% | 0.04 | 2 | 4 | 0.97 | -0.15 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 49.00 | 1.50 | 2.75 | 2.13 | % | 0.04 | 0 | 0 | 0.96 | -0.16 | 0.01 | -0.07 | 4/17/2026 3:59:42 PM EST | |||
| 50.00 | 1.75 | 2.70 | 2.23 | 2.14 | -0.70 | -24.65% | 0.04 | 2 | 10 | 0.93 | -0.18 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 51.00 | 1.75 | 3.20 | 2.48 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.93 | -0.19 | 0.01 | -0.08 | 4/16/2026 | 4/17/2026 3:59:42 PM EST |
| 52.00 | 2.30 | 3.80 | 3.05 | % | 0.06 | 0 | 0 | 0.97 | -0.21 | 0.01 | -0.08 | 4/17/2026 3:59:42 PM EST | |||
| 53.00 | 2.80 | 3.80 | 3.30 | 2.80 | -1.10 | -28.21% | 0.06 | 10 | 11 | 0.96 | -0.23 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 54.00 | 2.60 | 3.80 | 3.20 | % | 0.06 | 0 | 0 | 0.89 | -0.24 | 0.02 | -0.08 | 4/17/2026 3:59:42 PM EST | |||
| 55.00 | 3.40 | 4.10 | 3.75 | 3.55 | -1.25 | -26.05% | 0.07 | 1 | 3 | 0.92 | -0.26 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 56.00 | 3.70 | 4.60 | 4.15 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.28 | 0.02 | -0.09 | 4/14/2026 | 4/17/2026 3:59:42 PM EST |
| 57.00 | 3.90 | 5.20 | 4.55 | 4.30 | -3.35 | -43.80% | 0.08 | 1 | 3 | 0.92 | -0.30 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:42 PM EST |
| 58.00 | 4.40 | 5.30 | 4.85 | 4.67 | % | 0.08 | 2 | 0 | 0.91 | -0.32 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:42 PM EST | |
| 59.00 | 4.90 | 5.70 | 5.30 | % | 0.09 | 0 | 0 | 0.91 | -0.34 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST | |||
| 60.00 | 5.00 | 6.50 | 5.75 | % | 0.10 | 0 | 0 | 0.91 | -0.36 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST | |||
| 61.00 | 5.80 | 6.60 | 6.20 | 7.11 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.90 | -0.38 | 0.02 | -0.10 | 4/15/2026 | 4/17/2026 3:59:42 PM EST |
| 62.00 | 6.40 | 7.40 | 6.90 | % | 0.11 | 0 | 0 | 0.92 | -0.40 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 63.00 | 6.80 | 7.50 | 7.15 | 6.60 | % | 0.11 | 32 | 0 | 0.89 | -0.42 | 0.02 | -0.10 | 4/17/2026 | 4/17/2026 3:59:42 PM EST | |
| 64.00 | 7.30 | 8.00 | 7.65 | % | 0.12 | 0 | 0 | 0.88 | -0.44 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 65.00 | 7.90 | 8.80 | 8.35 | % | 0.13 | 0 | 0 | 0.90 | -0.46 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 66.00 | 8.40 | 9.20 | 8.80 | % | 0.13 | 0 | 0 | 0.88 | -0.48 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 67.00 | 9.00 | 9.70 | 9.35 | % | 0.14 | 0 | 0 | 0.88 | -0.50 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 68.00 | 9.70 | 10.60 | 10.15 | % | 0.15 | 0 | 0 | 0.90 | -0.52 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 69.00 | 10.20 | 11.60 | 10.90 | % | 0.16 | 0 | 0 | 0.91 | -0.54 | 0.02 | -0.10 | 4/17/2026 3:59:42 PM EST | |||
| 70.00 | 11.00 | 11.80 | 11.40 | % | 0.16 | 0 | 0 | 0.89 | -0.56 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST | |||
| 71.00 | 11.70 | 12.50 | 12.10 | % | 0.17 | 0 | 0 | 0.89 | -0.58 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST | |||
| 75.00 | 14.70 | 15.50 | 15.10 | % | 0.20 | 0 | 0 | 0.90 | -0.65 | 0.02 | -0.09 | 4/17/2026 3:59:42 PM EST |