Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $63.22 as of 4/22/2026 8:50:27 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 | 26.40 | 30.00 | 28.20 | % | 0.81 | 0 | 0 | 2.70 | 0.99 | 0.00 | -0.01 | 4/22/2026 4:00:02 PM EST | |||
| 40.00 | 21.60 | 25.10 | 23.35 | % | 0.58 | 0 | 0 | 2.26 | 0.97 | 0.00 | -0.04 | 4/22/2026 4:00:02 PM EST | |||
| 41.00 | 20.60 | 24.30 | 22.45 | % | 0.55 | 0 | 0 | 2.24 | 0.96 | 0.00 | -0.04 | 4/22/2026 4:00:02 PM EST | |||
| 42.00 | 19.70 | 23.00 | 21.35 | % | 0.51 | 0 | 0 | 2.04 | 0.95 | 0.01 | -0.05 | 4/22/2026 4:00:02 PM EST | |||
| 43.00 | 18.70 | 22.00 | 20.35 | % | 0.47 | 0 | 0 | 1.96 | 0.94 | 0.01 | -0.06 | 4/22/2026 4:00:02 PM EST | |||
| 44.00 | 17.80 | 21.20 | 19.50 | % | 0.44 | 0 | 0 | 1.94 | 0.93 | 0.01 | -0.07 | 4/22/2026 4:00:02 PM EST | |||
| 45.00 | 16.90 | 20.50 | 18.70 | % | 0.42 | 0 | 0 | 1.96 | 0.92 | 0.01 | -0.08 | 4/22/2026 4:00:02 PM EST | |||
| 46.00 | 16.10 | 19.00 | 17.55 | % | 0.38 | 0 | 0 | 1.71 | 0.91 | 0.01 | -0.09 | 4/22/2026 4:00:02 PM EST | |||
| 47.00 | 15.50 | 18.60 | 17.05 | % | 0.36 | 0 | 0 | 1.81 | 0.90 | 0.01 | -0.09 | 4/22/2026 4:00:02 PM EST | |||
| 48.00 | 14.70 | 17.80 | 16.25 | 7.17 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.79 | 0.88 | 0.01 | -0.10 | 3/31/2026 | 4/22/2026 4:00:02 PM EST |
| 49.00 | 13.80 | 16.80 | 15.30 | % | 0.31 | 0 | 0 | 1.70 | 0.87 | 0.01 | -0.11 | 4/22/2026 4:00:02 PM EST | |||
| 50.00 | 13.40 | 16.10 | 14.75 | 11.17 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.15 | 0.85 | 0.01 | -0.12 | 4/15/2026 | 4/22/2026 4:00:02 PM EST |
| 51.00 | 12.60 | 15.30 | 13.95 | % | 0.27 | 0 | 0 | 1.20 | 0.83 | 0.02 | -0.13 | 4/22/2026 4:00:02 PM EST | |||
| 52.00 | 11.60 | 14.00 | 12.80 | 13.15 | +6.50 | +97.75% | 0.25 | 10 | 1 | 1.12 | 0.81 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 53.00 | 11.10 | 13.30 | 12.20 | 9.35 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.16 | 0.79 | 0.02 | -0.15 | 4/16/2026 | 4/22/2026 4:00:02 PM EST |
| 54.00 | 10.40 | 12.50 | 11.45 | 6.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.16 | 0.77 | 0.02 | -0.15 | 4/14/2026 | 4/22/2026 4:00:02 PM EST |
| 55.00 | 9.70 | 11.80 | 10.75 | 11.15 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.16 | 0.75 | 0.02 | -0.16 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 56.00 | 9.80 | 10.80 | 10.30 | 9.53 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.22 | 0.73 | 0.02 | -0.17 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 57.00 | 8.50 | 10.40 | 9.45 | 9.10 | -1.33 | -12.76% | 0.17 | 1 | 23 | 1.17 | 0.70 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 58.00 | 7.60 | 9.80 | 8.70 | 10.17 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.14 | 0.68 | 0.02 | -0.18 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 59.00 | 7.80 | 9.10 | 8.45 | 9.49 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.21 | 0.66 | 0.02 | -0.18 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 60.00 | 7.10 | 8.50 | 7.80 | 7.45 | -2.35 | -23.98% | 0.13 | 7 | 49 | 1.18 | 0.63 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 61.00 | 6.90 | 7.90 | 7.40 | 7.78 | 0.00 | 0.00% | 0.12 | 0 | 50 | 1.21 | 0.60 | 0.02 | -0.19 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 62.00 | 6.20 | 7.50 | 6.85 | 7.50 | -0.95 | -11.25% | 0.11 | 1 | 35 | 1.20 | 0.58 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 63.00 | 5.50 | 6.90 | 6.20 | 5.90 | -1.66 | -21.96% | 0.10 | 4 | 72 | 1.16 | 0.55 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 64.00 | 5.60 | 6.40 | 6.00 | 5.66 | -1.93 | -25.43% | 0.09 | 22 | 62 | 1.21 | 0.53 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 65.00 | 4.80 | 5.90 | 5.35 | 5.10 | -0.85 | -14.29% | 0.08 | 35 | 59 | 1.16 | 0.50 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 66.00 | 4.70 | 5.50 | 5.10 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.19 | 0.48 | 0.03 | -0.20 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 67.00 | 4.00 | 4.90 | 4.45 | 4.90 | -0.10 | -2.00% | 0.07 | 7 | 18 | 1.14 | 0.46 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 68.00 | 4.00 | 4.90 | 4.45 | 4.12 | -0.60 | -12.72% | 0.07 | 5 | 11 | 1.20 | 0.43 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 69.00 | 3.40 | 4.50 | 3.95 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.17 | 0.41 | 0.02 | -0.19 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 70.00 | 3.40 | 4.10 | 3.75 | 3.60 | -0.10 | -2.71% | 0.05 | 219 | 474 | 1.19 | 0.39 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 71.00 | 2.60 | 4.00 | 3.30 | 4.94 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.16 | 0.36 | 0.02 | -0.19 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 72.00 | 2.55 | 3.70 | 3.13 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.17 | 0.34 | 0.02 | -0.18 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 73.00 | 2.60 | 3.40 | 3.00 | 2.79 | % | 0.04 | 1 | 0 | 1.20 | 0.32 | 0.02 | -0.18 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 74.00 | 1.90 | 3.20 | 2.55 | 2.40 | -1.27 | -34.61% | 0.03 | 31 | 2 | 1.15 | 0.31 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 75.00 | 1.90 | 2.80 | 2.35 | 2.29 | -0.90 | -28.22% | 0.03 | 409 | 79 | 1.16 | 0.29 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 76.00 | 1.95 | 2.70 | 2.33 | 2.36 | % | 0.03 | 2 | 0 | 1.20 | 0.27 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST | |
| 80.00 | 1.35 | 1.95 | 1.65 | 1.53 | -0.57 | -27.15% | 0.02 | 212 | 15 | 1.20 | 0.21 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 4:00:02 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 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | -0.01 | 0.00 | -0.01 | 4/16/2026 | 4/22/2026 4:00:02 PM EST |
| 40.00 | 0.20 | 0.65 | 0.43 | 0.30 | -0.01 | -3.23% | 0.01 | 10 | 139 | 1.42 | -0.03 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.58 | -0.04 | 0.00 | -0.04 | 4/9/2026 | 4/22/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | -0.05 | 0.01 | -0.05 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 43.00 | 0.20 | 0.90 | 0.55 | 0.50 | +0.10 | +25.00% | 0.01 | 14 | 8 | 1.29 | -0.06 | 0.01 | -0.06 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 44.00 | 0.25 | 1.10 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.30 | -0.07 | 0.01 | -0.07 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 45.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.05 | -7.15% | 0.02 | 1 | 46 | 1.27 | -0.08 | 0.01 | -0.08 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 46.00 | 0.15 | 1.50 | 0.83 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.20 | -0.09 | 0.01 | -0.09 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 47.00 | 0.35 | 1.60 | 0.98 | 1.00 | +0.10 | +11.12% | 0.02 | 3 | 22 | 1.23 | -0.10 | 0.01 | -0.09 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 48.00 | 0.85 | 1.70 | 1.28 | 1.10 | +0.10 | +10.00% | 0.03 | 32 | 23 | 1.31 | -0.12 | 0.01 | -0.10 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 49.00 | 0.90 | 1.30 | 1.10 | 1.19 | -0.06 | -4.80% | 0.02 | 8 | 4 | 1.18 | -0.13 | 0.01 | -0.11 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 50.00 | 0.95 | 2.30 | 1.63 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.28 | -0.15 | 0.01 | -0.12 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 51.00 | 0.95 | 2.05 | 1.50 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.17 | -0.17 | 0.02 | -0.13 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 52.00 | 1.45 | 2.05 | 1.75 | 1.90 | +0.17 | +9.83% | 0.03 | 2 | 31 | 1.18 | -0.19 | 0.02 | -0.14 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 53.00 | 1.90 | 2.30 | 2.10 | 2.25 | +0.25 | +12.50% | 0.04 | 2 | 19 | 1.21 | -0.21 | 0.02 | -0.15 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 54.00 | 1.90 | 2.90 | 2.40 | 2.18 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.21 | -0.23 | 0.02 | -0.15 | 4/20/2026 | 4/22/2026 4:00:02 PM EST |
| 55.00 | 2.00 | 3.00 | 2.50 | 2.80 | +0.28 | +11.12% | 0.05 | 6 | 31 | 1.15 | -0.25 | 0.02 | -0.16 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 56.00 | 2.75 | 3.80 | 3.28 | 3.17 | -0.03 | -0.94% | 0.06 | 1 | 3 | 1.25 | -0.27 | 0.02 | -0.17 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 57.00 | 2.80 | 4.00 | 3.40 | 3.31 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.20 | -0.30 | 0.02 | -0.17 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 58.00 | 3.50 | 4.70 | 4.10 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.26 | -0.32 | 0.02 | -0.18 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 59.00 | 3.90 | 4.90 | 4.40 | % | 0.07 | 0 | 0 | 1.23 | -0.34 | 0.02 | -0.18 | 4/22/2026 4:00:02 PM EST | |||
| 60.00 | 4.30 | 5.20 | 4.75 | 4.85 | +0.35 | +7.78% | 0.08 | 3 | 15 | 1.21 | -0.37 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 61.00 | 4.40 | 6.30 | 5.35 | 5.00 | +0.30 | +6.39% | 0.09 | 1 | 1 | 1.23 | -0.40 | 0.02 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 62.00 | 5.00 | 6.20 | 5.60 | 5.60 | +0.12 | +2.19% | 0.09 | 3 | 4 | 1.18 | -0.42 | 0.03 | -0.19 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 63.00 | 5.70 | 6.50 | 6.10 | 5.99 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.18 | -0.45 | 0.03 | -0.20 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 64.00 | 6.00 | 7.30 | 6.65 | 6.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.18 | -0.47 | 0.03 | -0.20 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 65.00 | 6.80 | 7.80 | 7.30 | 7.64 | +1.44 | +23.23% | 0.11 | 15 | 17 | 1.19 | -0.50 | 0.03 | -0.20 | 4/22/2026 | 4/22/2026 4:00:02 PM EST |
| 66.00 | 7.10 | 8.90 | 8.00 | 7.56 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.21 | -0.52 | 0.03 | -0.20 | 4/21/2026 | 4/22/2026 4:00:02 PM EST |
| 67.00 | 8.00 | 8.90 | 8.45 | % | 0.13 | 0 | 0 | 1.17 | -0.54 | 0.03 | -0.20 | 4/22/2026 4:00:02 PM EST | |||
| 68.00 | 8.50 | 10.10 | 9.30 | % | 0.14 | 0 | 0 | 1.21 | -0.57 | 0.03 | -0.19 | 4/22/2026 4:00:02 PM EST | |||
| 69.00 | 9.40 | 10.30 | 9.85 | % | 0.14 | 0 | 0 | 1.19 | -0.59 | 0.02 | -0.19 | 4/22/2026 4:00:02 PM EST | |||
| 70.00 | 10.00 | 10.90 | 10.45 | % | 0.15 | 0 | 0 | 1.17 | -0.61 | 0.02 | -0.19 | 4/22/2026 4:00:02 PM EST | |||
| 71.00 | 10.40 | 12.20 | 11.30 | % | 0.16 | 0 | 0 | 1.19 | -0.64 | 0.02 | -0.19 | 4/22/2026 4:00:02 PM EST | |||
| 72.00 | 11.30 | 12.50 | 11.90 | % | 0.17 | 0 | 0 | 1.17 | -0.66 | 0.02 | -0.18 | 4/22/2026 4:00:02 PM EST | |||
| 73.00 | 11.90 | 13.70 | 12.80 | % | 0.18 | 0 | 0 | 1.19 | -0.68 | 0.02 | -0.18 | 4/22/2026 4:00:02 PM EST | |||
| 74.00 | 12.90 | 14.20 | 13.55 | % | 0.18 | 0 | 0 | 1.19 | -0.69 | 0.02 | -0.17 | 4/22/2026 4:00:02 PM EST | |||
| 75.00 | 13.60 | 14.70 | 14.15 | 13.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.15 | -0.71 | 0.02 | -0.17 | 4/17/2026 | 4/22/2026 4:00:02 PM EST |
| 76.00 | 14.20 | 15.50 | 14.85 | % | 0.20 | 0 | 0 | 1.12 | -0.73 | 0.02 | -0.16 | 4/22/2026 4:00:02 PM EST | |||
| 80.00 | 17.20 | 19.80 | 18.50 | % | 0.23 | 0 | 0 | 1.13 | -0.79 | 0.02 | -0.14 | 4/22/2026 4:00:02 PM EST |