Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $20.16 as of 3/31/2025 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.70 | 5.90 | 5.23 | % | 1 | 0 | 1.00 | 0.88 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 16.50 | 4.40 | 4.70 | % | 0 | 0 | 0.89 | 0.81 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 4.00 | 4.40 | % | 0 | 0 | 0.89 | 0.78 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 17.50 | 3.70 | 4.00 | % | 0 | 0 | 0.87 | 0.75 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 18.00 | 3.40 | 3.60 | % | 0 | 0 | 0.90 | 0.72 | 0.05 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 18.50 | 3.10 | 3.40 | % | 0 | 0 | 0.90 | 0.69 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 2.85 | 3.10 | % | 0 | 0 | 0.92 | 0.66 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 19.50 | 2.55 | 2.75 | % | 0 | 0 | 0.90 | 0.63 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 2.35 | 2.90 | % | 0 | 0 | 0.87 | 0.60 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 20.50 | 2.15 | 2.60 | % | 0 | 0 | 0.87 | 0.56 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 21.00 | 1.90 | 2.35 | % | 0 | 0 | 0.87 | 0.53 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 21.50 | 1.30 | 2.35 | % | 0 | 0 | 0.86 | 0.50 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 1.55 | 1.70 | % | 0 | 0 | 0.87 | 0.46 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 22.50 | 1.35 | 1.50 | % | 0 | 0 | 0.87 | 0.43 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 23.00 | 1.20 | 1.35 | 1.20 | -0.10 | -7.70% | 12 | 1 | 0.87 | 0.40 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 0.95 | 1.40 | 1.10 | % | 1 | 0 | 0.86 | 0.37 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 24.00 | 0.75 | 1.10 | % | 0 | 0 | 0.85 | 0.34 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 0.85 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.31 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.75 | 0.90 | 0.89 | % | 4 | 0 | 0.83 | 0.29 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 25.50 | 0.65 | 0.80 | % | 0 | 0 | 0.80 | 0.26 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 0.55 | 0.75 | % | 0 | 0 | 0.87 | 0.24 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 26.50 | 0.50 | 0.70 | % | 0 | 0 | 0.85 | 0.22 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 0.40 | 0.80 | % | 0 | 0 | 0.84 | 0.20 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 0.40 | 1.15 | 0.35 | % | 1 | 0 | 0.86 | 0.18 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 28.00 | 0.35 | 0.50 | 0.43 | % | 2 | 0 | 0.85 | 0.16 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 29.00 | 0.25 | 0.40 | % | 0 | 0 | 0.86 | 0.14 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 0.20 | 0.35 | % | 0 | 0 | 0.93 | 0.11 | 0.03 | -0.01 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.40 | 0.50 | % | 0 | 0 | 0.93 | -0.12 | 0.03 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 16.50 | 0.70 | 1.10 | % | 0 | 0 | 1.00 | -0.19 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 0.85 | 1.45 | % | 0 | 0 | 0.92 | -0.22 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 17.50 | 1.00 | 1.65 | % | 0 | 0 | 0.91 | -0.25 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 18.00 | 1.15 | 1.50 | % | 0 | 0 | 0.93 | -0.28 | 0.05 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 18.50 | 1.35 | 1.60 | % | 0 | 0 | 0.89 | -0.31 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 19.00 | 1.55 | 1.95 | % | 0 | 0 | 0.88 | -0.34 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 19.50 | 1.35 | 2.10 | % | 0 | 0 | 0.90 | -0.37 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 1.80 | 2.25 | % | 0 | 0 | 0.90 | -0.40 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 20.50 | 2.35 | 2.50 | 2.40 | +0.15 | +6.67% | 7 | 3 | 0.88 | -0.44 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 2.60 | 2.80 | 2.71 | % | 1 | 0 | 0.87 | -0.47 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 21.50 | 2.35 | 3.10 | % | 0 | 0 | 0.86 | -0.50 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 22.00 | 3.20 | 3.40 | 3.70 | % | 1 | 0 | 0.89 | -0.54 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 22.50 | 3.60 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.57 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 3.90 | 4.10 | 4.49 | +1.34 | +42.54% | 2 | 55 | 0.86 | -0.60 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 4.00 | 4.50 | % | 0 | 0 | 0.86 | -0.63 | 0.07 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 4.60 | 4.90 | % | 0 | 0 | 0.83 | -0.66 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 5.00 | 5.20 | % | 0 | 0 | 0.80 | -0.69 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 5.40 | 5.60 | % | 0 | 0 | 0.84 | -0.71 | 0.06 | -0.03 | 3/31/2025 2:58:58 PM EST | |||
| 25.50 | 5.80 | 6.10 | % | 0 | 0 | 0.82 | -0.74 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 5.80 | 6.80 | % | 0 | 0 | 0.81 | -0.76 | 0.06 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 26.50 | 6.10 | 7.70 | % | 0 | 0 | 0.81 | -0.78 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 6.80 | 7.80 | % | 0 | 0 | 0.83 | -0.80 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 7.20 | 8.00 | % | 0 | 0 | 0.81 | -0.82 | 0.05 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 28.00 | 7.60 | 8.40 | % | 0 | 0 | 0.76 | -0.84 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 8.20 | 9.40 | % | 0 | 0 | 0.86 | -0.86 | 0.04 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 8.60 | 10.80 | % | 0 | 0 | 1.28 | -0.89 | 0.03 | -0.01 | 3/31/2025 2:58:58 PM EST |