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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.70 | 13.10 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 10.00 | 10.70 | 10.91 | 0.00 | 0.00% | 0 | 5 | 1.91 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 7.80 | 8.30 | 8.59 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 6.00 | 6.30 | 6.52 | 0.00 | 0.00% | 0 | 8 | 0.93 | 0.84 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 4.30 | 4.50 | 4.80 | -0.09 | -1.84% | 31 | 42 | 0.90 | 0.72 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 3.00 | 3.10 | 3.00 | -0.26 | -7.98% | 23 | 109 | 0.89 | 0.58 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 1.95 | 2.05 | 2.00 | -0.20 | -9.10% | 27 | 141 | 0.87 | 0.44 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 1.25 | 1.35 | 1.35 | -0.10 | -6.90% | 41 | 227 | 0.87 | 0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.75 | 0.85 | 0.82 | -0.08 | -8.89% | 40 | 113 | 0.85 | 0.22 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 32.50 | 0.40 | 0.55 | 0.53 | -0.02 | -3.64% | 8 | 9 | 0.84 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.80 | % | 0 | 0 | 1.22 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 0.25 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.07 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.70 | 0.80 | 0.70 | -0.05 | -6.67% | 7 | 82 | 0.92 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 1.45 | 1.55 | 1.40 | -0.10 | -6.67% | 38 | 146 | 0.90 | -0.28 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 2.55 | 2.65 | 2.50 | -0.05 | -1.97% | 3 | 154 | 0.87 | -0.42 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 4.00 | 4.20 | 3.80 | -0.20 | -5.00% | 30 | 29 | 0.85 | -0.56 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 5.70 | 5.90 | 5.40 | -0.30 | -5.27% | 9 | 27 | 0.83 | -0.68 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 7.70 | 8.00 | % | 0 | 0 | 0.84 | -0.78 | 0.04 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 32.50 | 9.80 | 10.20 | % | 0 | 0 | 0.81 | -0.85 | 0.03 | -0.02 | 5/5/2025 3:59:56 PM EST |