Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $59.10 as of 5/1/2026 3:38:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.20 | 31.20 | 29.20 | % | 0.97 | 0 | 0 | 1.88 | 0.98 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 32.50 | 25.30 | 28.20 | 26.75 | % | 0.82 | 0 | 0 | 1.59 | 0.97 | 0.00 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 35.00 | 23.40 | 25.60 | 24.50 | 24.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.41 | 0.95 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 37.50 | 21.10 | 23.30 | 22.20 | % | 0.59 | 0 | 0 | 1.31 | 0.93 | 0.01 | -0.03 | 5/1/2026 3:59:58 PM EST | |||
| 40.00 | 18.90 | 21.20 | 20.05 | 18.20 | 0.00 | 0.00% | 0.50 | 0 | 30 | 0.86 | 0.90 | 0.01 | -0.04 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 42.50 | 16.90 | 19.20 | 18.05 | % | 0.42 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 45.00 | 14.90 | 17.10 | 16.00 | % | 0.36 | 0 | 0 | 0.90 | 0.83 | 0.01 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 47.50 | 13.10 | 15.20 | 14.15 | % | 0.30 | 0 | 0 | 0.90 | 0.79 | 0.01 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 50.00 | 11.90 | 13.10 | 12.50 | 13.00 | +2.26 | +21.05% | 0.25 | 4 | 2 | 0.90 | 0.75 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 52.50 | 10.50 | 11.90 | 11.20 | 10.98 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.93 | 0.70 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 55.00 | 9.10 | 10.00 | 9.55 | 8.96 | +0.36 | +4.19% | 0.17 | 2 | 11 | 0.90 | 0.65 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 57.50 | 7.60 | 9.00 | 8.30 | 8.60 | +0.06 | +0.71% | 0.14 | 16 | 28 | 0.89 | 0.60 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 60.00 | 6.70 | 8.60 | 7.65 | 7.10 | -0.05 | -0.70% | 0.13 | 23 | 49 | 0.86 | 0.55 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 62.50 | 5.70 | 6.80 | 6.25 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.90 | 0.49 | 0.02 | -0.08 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 65.00 | 4.60 | 5.50 | 5.05 | 5.10 | -0.60 | -10.53% | 0.08 | 4 | 74 | 0.86 | 0.45 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 67.50 | 4.10 | 4.80 | 4.45 | 4.38 | -0.24 | -5.20% | 0.07 | 11 | 37 | 0.88 | 0.40 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 70.00 | 3.40 | 4.10 | 3.75 | 4.02 | +0.02 | +0.50% | 0.05 | 13 | 124 | 0.87 | 0.36 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 72.50 | 2.85 | 3.70 | 3.28 | % | 0.05 | 0 | 0 | 0.88 | 0.32 | 0.02 | -0.07 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 2.45 | 3.20 | 2.83 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.89 | 0.28 | 0.02 | -0.07 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 80.00 | 0.85 | 2.45 | 1.65 | 1.98 | -0.15 | -7.05% | 0.02 | 1 | 669 | 0.90 | 0.22 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 85.00 | 1.20 | 2.00 | 1.60 | 1.40 | +0.20 | +16.67% | 0.02 | 80 | 134 | 0.91 | 0.17 | 0.01 | -0.05 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 90.00 | 0.80 | 1.40 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.13 | 0.01 | -0.04 | 5/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.00 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 32.50 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.03 | 0.00 | -0.02 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 35.00 | 0.25 | 0.80 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.98 | -0.05 | 0.00 | -0.02 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 37.50 | 0.40 | 1.15 | 0.78 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.96 | -0.07 | 0.01 | -0.03 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 1.20 | 0.70 | 0.95 | -0.35 | -26.93% | 0.02 | 66 | 28 | 0.80 | -0.10 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 42.50 | 0.45 | 1.85 | 1.15 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.84 | -0.13 | 0.01 | -0.05 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 45.00 | 1.70 | 2.25 | 1.98 | 1.91 | -0.34 | -15.12% | 0.04 | 8 | 69 | 0.92 | -0.17 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 47.50 | 2.45 | 3.10 | 2.78 | 3.26 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.93 | -0.21 | 0.01 | -0.06 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 50.00 | 3.20 | 4.00 | 3.60 | 3.53 | -0.42 | -10.64% | 0.07 | 14 | 67 | 0.93 | -0.25 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 52.50 | 3.90 | 5.10 | 4.50 | 4.85 | -0.15 | -3.00% | 0.09 | 50 | 18 | 0.91 | -0.30 | 0.02 | -0.07 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 55.00 | 5.20 | 6.70 | 5.95 | 5.49 | +0.08 | +1.48% | 0.11 | 6 | 59 | 0.96 | -0.35 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 57.50 | 6.40 | 7.50 | 6.95 | 6.47 | -0.23 | -3.44% | 0.12 | 43 | 17 | 0.92 | -0.40 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 60.00 | 7.50 | 8.60 | 8.05 | 7.90 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.89 | -0.45 | 0.02 | -0.08 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 62.50 | 9.20 | 10.20 | 9.70 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.90 | -0.51 | 0.02 | -0.08 | 4/23/2026 | 5/1/2026 3:59:58 PM EST |
| 65.00 | 10.70 | 12.00 | 11.35 | 12.20 | 0.00 | 0.00% | 0.17 | 0 | 59 | 0.91 | -0.55 | 0.02 | -0.08 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 67.50 | 12.40 | 13.50 | 12.95 | 13.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.60 | 0.02 | -0.08 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 70.00 | 14.20 | 15.50 | 14.85 | % | 0.21 | 0 | 0 | 0.90 | -0.64 | 0.02 | -0.07 | 5/1/2026 3:59:58 PM EST | |||
| 72.50 | 15.90 | 17.00 | 16.45 | % | 0.23 | 0 | 0 | 0.85 | -0.68 | 0.02 | -0.07 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 18.30 | 19.20 | 18.75 | % | 0.25 | 0 | 0 | 0.89 | -0.72 | 0.02 | -0.07 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 21.80 | 24.10 | 22.95 | % | 0.29 | 0 | 0 | 0.87 | -0.78 | 0.02 | -0.06 | 5/1/2026 3:59:58 PM EST | |||
| 85.00 | 26.30 | 28.60 | 27.45 | % | 0.32 | 0 | 0 | 1.08 | -0.83 | 0.01 | -0.05 | 5/1/2026 3:59:58 PM EST | |||
| 90.00 | 30.90 | 33.00 | 31.95 | % | 0.35 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.04 | 5/1/2026 3:59:58 PM EST |