Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $61.16 as of 5/7/2026 12:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 10.20 | 13.10 | 11.65 | % | 0.24 | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 49.00 | 9.60 | 12.40 | 11.00 | % | 0.22 | 0 | 0 | 0.59 | 0.79 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 50.00 | 8.90 | 11.70 | 10.30 | % | 0.21 | 0 | 0 | 0.62 | 0.77 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 51.00 | 8.50 | 11.10 | 9.80 | % | 0.19 | 0 | 0 | 0.65 | 0.75 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 52.00 | 8.00 | 10.50 | 9.25 | % | 0.18 | 0 | 0 | 0.67 | 0.73 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 53.00 | 7.40 | 9.90 | 8.65 | % | 0.16 | 0 | 0 | 0.66 | 0.71 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 54.00 | 6.80 | 9.40 | 8.10 | % | 0.15 | 0 | 0 | 0.69 | 0.68 | 0.02 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 55.00 | 5.80 | 8.80 | 7.30 | 6.50 | % | 0.13 | 12 | 0 | 0.69 | 0.66 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 56.00 | 5.80 | 8.30 | 7.05 | % | 0.13 | 0 | 0 | 0.69 | 0.63 | 0.02 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 57.00 | 5.40 | 7.90 | 6.65 | % | 0.12 | 0 | 0 | 0.67 | 0.61 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 58.00 | 4.90 | 7.50 | 6.20 | % | 0.11 | 0 | 0 | 0.71 | 0.58 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 59.00 | 4.50 | 6.90 | 5.70 | 6.80 | % | 0.10 | 5 | 0 | 0.68 | 0.56 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 60.00 | 4.80 | 5.90 | 5.35 | % | 0.09 | 0 | 0 | 0.69 | 0.53 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 61.00 | 3.70 | 5.20 | 4.45 | % | 0.07 | 0 | 0 | 0.64 | 0.51 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 62.00 | 3.40 | 6.00 | 4.70 | % | 0.08 | 0 | 0 | 0.72 | 0.48 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 63.00 | 3.20 | 5.70 | 4.45 | % | 0.07 | 0 | 0 | 0.73 | 0.46 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 64.00 | 2.90 | 5.40 | 4.15 | % | 0.06 | 0 | 0 | 0.72 | 0.44 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 65.00 | 2.60 | 3.10 | 2.85 | % | 0.04 | 0 | 0 | 0.64 | 0.41 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 66.00 | 2.30 | 4.90 | 3.60 | % | 0.05 | 0 | 0 | 0.73 | 0.39 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 67.00 | 2.15 | 4.60 | 3.38 | % | 0.05 | 0 | 0 | 0.72 | 0.37 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 68.00 | 1.80 | 4.30 | 3.05 | % | 0.04 | 0 | 0 | 0.71 | 0.35 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 69.00 | 1.70 | 3.80 | 2.75 | 2.85 | % | 0.04 | 1 | 0 | 0.72 | 0.33 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 70.00 | 1.55 | 2.15 | 1.85 | % | 0.03 | 0 | 0 | 0.66 | 0.31 | 0.02 | -0.06 | 5/7/2026 2:58:58 PM EST | |||
| 71.00 | 0.90 | 3.70 | 2.30 | % | 0.03 | 0 | 0 | 0.69 | 0.29 | 0.02 | -0.06 | 5/7/2026 2:58:58 PM EST | |||
| 72.00 | 1.20 | 3.30 | 2.25 | 2.35 | % | 0.03 | 1 | 0 | 0.67 | 0.28 | 0.02 | -0.06 | 5/7/2026 | 5/7/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.60 | 3.80 | 2.20 | 2.20 | % | 0.05 | 1 | 0 | 0.78 | -0.19 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 49.00 | 0.95 | 4.00 | 2.48 | % | 0.05 | 0 | 0 | 0.78 | -0.21 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 50.00 | 1.30 | 4.30 | 2.80 | % | 0.06 | 0 | 0 | 0.79 | -0.23 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 51.00 | 1.65 | 4.60 | 3.13 | 3.10 | % | 0.06 | 1 | 0 | 0.79 | -0.25 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 52.00 | 1.90 | 4.90 | 3.40 | % | 0.07 | 0 | 0 | 0.78 | -0.27 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 53.00 | 2.30 | 4.90 | 3.60 | % | 0.07 | 0 | 0 | 0.75 | -0.29 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 54.00 | 2.60 | 5.30 | 3.95 | 3.99 | % | 0.07 | 2 | 0 | 0.75 | -0.32 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 55.00 | 2.85 | 5.50 | 4.18 | % | 0.08 | 0 | 0 | 0.72 | -0.34 | 0.02 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 56.00 | 3.40 | 5.90 | 4.65 | 4.65 | % | 0.08 | 2 | 0 | 0.72 | -0.37 | 0.02 | -0.08 | 5/7/2026 | 5/7/2026 2:58:58 PM EST | |
| 57.00 | 3.90 | 6.50 | 5.20 | % | 0.09 | 0 | 0 | 0.72 | -0.39 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 58.00 | 4.50 | 6.90 | 5.70 | % | 0.10 | 0 | 0 | 0.70 | -0.42 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 59.00 | 5.10 | 7.50 | 6.30 | % | 0.11 | 0 | 0 | 0.69 | -0.44 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 60.00 | 5.80 | 8.10 | 6.95 | % | 0.12 | 0 | 0 | 0.68 | -0.47 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 61.00 | 6.40 | 8.70 | 7.55 | % | 0.12 | 0 | 0 | 0.70 | -0.49 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 62.00 | 7.10 | 9.40 | 8.25 | % | 0.13 | 0 | 0 | 0.69 | -0.52 | 0.03 | -0.08 | 5/7/2026 2:58:58 PM EST | |||
| 63.00 | 7.70 | 10.10 | 8.90 | % | 0.14 | 0 | 0 | 0.68 | -0.54 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 64.00 | 8.40 | 10.80 | 9.60 | % | 0.15 | 0 | 0 | 0.69 | -0.56 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 65.00 | 9.10 | 11.60 | 10.35 | % | 0.16 | 0 | 0 | 0.70 | -0.59 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 66.00 | 9.80 | 12.30 | 11.05 | % | 0.17 | 0 | 0 | 0.68 | -0.61 | 0.03 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 67.00 | 10.60 | 13.10 | 11.85 | % | 0.18 | 0 | 0 | 0.67 | -0.63 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 68.00 | 11.30 | 13.80 | 12.55 | % | 0.18 | 0 | 0 | 0.88 | -0.65 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 69.00 | 12.10 | 14.50 | 13.30 | % | 0.19 | 0 | 0 | 0.92 | -0.67 | 0.02 | -0.07 | 5/7/2026 2:58:58 PM EST | |||
| 70.00 | 12.90 | 15.40 | 14.15 | % | 0.20 | 0 | 0 | 0.90 | -0.69 | 0.02 | -0.06 | 5/7/2026 2:58:58 PM EST | |||
| 71.00 | 13.70 | 16.40 | 15.05 | % | 0.21 | 0 | 0 | 0.92 | -0.71 | 0.02 | -0.06 | 5/7/2026 2:58:58 PM EST | |||
| 72.00 | 14.50 | 17.40 | 15.95 | % | 0.22 | 0 | 0 | 0.92 | -0.72 | 0.02 | -0.06 | 5/7/2026 2:58:58 PM EST |