Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $28.75 as of 5/27/2025 1:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 18.90 | 19.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 14.00 | 16.70 | 17.80 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 15.00 | 15.90 | 16.50 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 16.00 | 14.80 | 15.50 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 16.50 | 14.30 | 15.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 17.00 | 13.80 | 15.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 17.50 | 13.30 | 14.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 18.00 | 12.90 | 13.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 18.50 | 12.50 | 13.20 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 11:58:51 AM EST |
| 19.00 | 12.00 | 12.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 19.50 | 11.30 | 12.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 20.00 | 10.90 | 11.60 | 4.65 | 0.00 | 0.00% | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:51 AM EST |
| 20.50 | 10.20 | 11.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 21.00 | 9.90 | 11.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 11:58:51 AM EST |
| 21.50 | 9.40 | 10.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 11:58:51 AM EST |
| 22.00 | 8.40 | 9.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 22.50 | 8.50 | 9.30 | 3.53 | 0.00 | 0.00% | 0 | 19 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:51 AM EST |
| 23.00 | 8.00 | 8.60 | 7.04 | 0.00 | 0.00% | 0 | 20 | 1.62 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 23.50 | 7.50 | 8.10 | 3.00 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 11:58:51 AM EST |
| 24.00 | 7.10 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 24.50 | 6.50 | 7.30 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.97 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 11:58:51 AM EST |
| 25.00 | 6.00 | 6.70 | 4.06 | 0.00 | 0.00% | 0 | 10 | 1.52 | 0.96 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 25.50 | 5.60 | 6.10 | 5.31 | +1.10 | +26.13% | 1 | 9 | 0.61 | 0.95 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 26.00 | 5.20 | 5.70 | 4.30 | +0.65 | +17.81% | 3 | 73 | 0.66 | 0.93 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 26.50 | 4.60 | 5.30 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.91 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 27.00 | 4.30 | 4.70 | 1.95 | 0.00 | 0.00% | 0 | 51 | 0.72 | 0.88 | 0.06 | -0.04 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 27.50 | 3.90 | 4.30 | 3.75 | +1.33 | +54.96% | 4 | 12 | 0.77 | 0.85 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 28.00 | 3.50 | 3.70 | 2.47 | +0.57 | +30.00% | 2 | 84 | 0.70 | 0.82 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 28.50 | 3.10 | 3.40 | 2.90 | +1.35 | +87.10% | 1 | 4 | 0.71 | 0.78 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 29.00 | 2.75 | 3.00 | 2.95 | +1.60 | +118.52% | 12 | 26 | 0.71 | 0.74 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 29.50 | 2.45 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.69 | 0.10 | -0.07 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 30.00 | 2.15 | 2.40 | 2.05 | +0.95 | +86.37% | 20 | 173 | 0.70 | 0.64 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 30.50 | 1.85 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 57 | 0.69 | 0.58 | 0.11 | -0.07 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 31.00 | 1.60 | 1.70 | 1.60 | +0.87 | +119.18% | 10 | 97 | 0.69 | 0.53 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 31.50 | 1.25 | 1.45 | 1.46 | +0.66 | +82.50% | 2 | 16 | 0.69 | 0.47 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 32.00 | 1.00 | 1.25 | 1.10 | +0.55 | +100.00% | 70 | 12 | 0.68 | 0.42 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 32.50 | 0.95 | 1.05 | 1.05 | +0.50 | +90.91% | 335 | 44 | 0.71 | 0.37 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 33.00 | 0.70 | 0.90 | % | 0 | 0 | 0.69 | 0.32 | 0.10 | -0.06 | 5/27/2025 11:58:51 AM EST | |||
| 34.00 | 0.00 | 0.65 | % | 0 | 0 | 0.72 | 0.23 | 0.08 | -0.05 | 5/27/2025 11:58:51 AM EST | |||
| 35.00 | 0.35 | 0.45 | 0.37 | +0.11 | +42.31% | 40 | 25 | 0.74 | 0.16 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 36.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.11 | 0.05 | -0.03 | 5/27/2025 11:58:51 AM EST | |||
| 37.00 | 0.05 | 0.30 | 0.10 | % | 4 | 0 | 0.78 | 0.07 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 11:58:51 AM EST | |
| 38.00 | 0.00 | 0.20 | 0.10 | % | 4 | 0 | 0.85 | 0.05 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 11:58:51 AM EST | |
| 39.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.03 | 0.02 | -0.01 | 5/27/2025 11:58:51 AM EST | |||
| 40.00 | 0.00 | 0.20 | 0.40 | % | 2 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 11:58:51 AM EST | |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.01 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 11:58:51 AM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:51 AM EST |
| 19.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:58:51 AM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:58:51 AM EST |
| 20.50 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:51 AM EST |
| 21.00 | 0.00 | 0.75 | 1.79 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:58:51 AM EST |
| 21.50 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 29 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:58:51 AM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 11:58:51 AM EST |
| 22.50 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:58:51 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.85 | -0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 11:58:51 AM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.01 | 0.01 | -0.01 | 5/27/2025 11:58:51 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 6 | 1.66 | -0.01 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 24.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.96 | -0.03 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 11:58:51 AM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.89 | -0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 25.50 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 24 | 0.82 | -0.05 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 11:58:51 AM EST |
| 26.00 | 0.00 | 0.30 | 0.83 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.07 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 11:58:51 AM EST |
| 26.50 | 0.00 | 0.30 | 0.30 | -0.25 | -45.46% | 1 | 10 | 0.75 | -0.09 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 27.00 | 0.20 | 0.35 | 0.35 | -0.33 | -48.53% | 2 | 12 | 0.75 | -0.12 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 27.50 | 0.00 | 0.45 | 0.30 | -0.40 | -57.15% | 4 | 5 | 0.73 | -0.15 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | -0.61 | -58.66% | 22 | 36 | 0.77 | -0.18 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 28.50 | 0.45 | 0.60 | 0.54 | -0.54 | -50.00% | 2 | 27 | 0.72 | -0.22 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 29.00 | 0.60 | 0.75 | 0.77 | -0.45 | -36.89% | 4 | 11 | 0.72 | -0.26 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 29.50 | 0.60 | 0.90 | 1.17 | -0.58 | -33.15% | 2 | 82 | 0.72 | -0.31 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 30.00 | 0.90 | 1.10 | 0.95 | -0.65 | -40.63% | 21 | 2 | 0.72 | -0.36 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 30.50 | 0.95 | 1.30 | % | 0 | 0 | 0.71 | -0.42 | 0.11 | -0.07 | 5/27/2025 11:58:51 AM EST | |||
| 31.00 | 1.15 | 1.55 | 1.40 | -1.00 | -41.67% | 4 | 10 | 0.71 | -0.47 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 11:58:51 AM EST |
| 31.50 | 1.55 | 1.80 | % | 0 | 0 | 0.70 | -0.53 | 0.11 | -0.07 | 5/27/2025 11:58:51 AM EST | |||
| 32.00 | 1.65 | 2.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.58 | 0.11 | -0.07 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 32.50 | 2.25 | 2.55 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.63 | 0.10 | -0.06 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 33.00 | 2.50 | 2.90 | 2.96 | % | 6 | 0 | 0.72 | -0.68 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 11:58:51 AM EST | |
| 34.00 | 3.00 | 3.70 | % | 0 | 0 | 0.71 | -0.77 | 0.08 | -0.05 | 5/27/2025 11:58:51 AM EST | |||
| 35.00 | 4.00 | 4.50 | 5.53 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.84 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 11:58:51 AM EST |
| 36.00 | 4.90 | 5.40 | % | 0 | 0 | 0.83 | -0.89 | 0.05 | -0.03 | 5/27/2025 11:58:51 AM EST | |||
| 37.00 | 5.80 | 6.30 | % | 0 | 0 | 1.23 | -0.93 | 0.04 | -0.02 | 5/27/2025 11:58:51 AM EST | |||
| 38.00 | 6.60 | 7.50 | % | 0 | 0 | 1.26 | -0.95 | 0.02 | -0.02 | 5/27/2025 11:58:51 AM EST | |||
| 39.00 | 7.60 | 8.40 | % | 0 | 0 | 1.50 | -0.97 | 0.02 | -0.01 | 5/27/2025 11:58:51 AM EST | |||
| 40.00 | 8.40 | 9.20 | % | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 5/27/2025 11:58:51 AM EST | |||
| 41.00 | 9.10 | 10.60 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 42.00 | 10.50 | 11.70 | % | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 43.00 | 11.00 | 12.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 44.00 | 12.00 | 13.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST | |||
| 45.00 | 13.40 | 14.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:51 AM EST |