Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $48.40 as of 6/2/2026 11:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.00 | 22.90 | 21.45 | % | 0.78 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:59:08 AM EST | |||
| 30.00 | 18.60 | 20.10 | 19.35 | % | 0.65 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.01 | 6/2/2026 10:59:08 AM EST | |||
| 32.50 | 16.40 | 17.50 | 16.95 | 17.00 | % | 0.52 | 1 | 0 | 1.18 | 0.95 | 0.01 | -0.02 | 6/2/2026 | 6/2/2026 10:59:08 AM EST | |
| 35.00 | 13.40 | 15.80 | 14.60 | 15.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.10 | 0.92 | 0.01 | -0.03 | 5/20/2026 | 6/2/2026 10:59:08 AM EST |
| 37.50 | 11.40 | 13.50 | 12.45 | 16.95 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | 0.87 | 0.02 | -0.03 | 5/26/2026 | 6/2/2026 10:59:08 AM EST |
| 40.00 | 10.20 | 11.30 | 10.75 | 8.59 | 0.00 | 0.00% | 0.27 | 0 | 257 | 0.78 | 0.82 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 42.50 | 8.10 | 9.30 | 8.70 | 6.98 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.77 | 0.75 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 45.00 | 7.00 | 7.60 | 7.30 | 7.55 | +0.85 | +12.69% | 0.16 | 14 | 422 | 0.76 | 0.68 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 47.50 | 5.70 | 6.10 | 5.90 | 5.77 | +0.62 | +12.04% | 0.12 | 36 | 235 | 0.75 | 0.60 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 50.00 | 4.60 | 4.90 | 4.75 | 4.70 | +0.05 | +1.08% | 0.10 | 13 | 297 | 0.74 | 0.53 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 52.50 | 3.60 | 4.20 | 3.90 | 3.58 | 0.00 | 0.00% | 0.07 | 0 | 128 | 0.75 | 0.45 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 55.00 | 2.85 | 3.20 | 3.03 | 3.00 | +0.08 | +2.74% | 0.06 | 52 | 2,219 | 0.75 | 0.38 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 57.50 | 2.25 | 2.70 | 2.48 | 2.35 | 0.00 | 0.00% | 0.04 | 7 | 162 | 0.75 | 0.32 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 60.00 | 1.90 | 1.95 | 1.93 | 1.90 | -0.05 | -2.57% | 0.03 | 133 | 1,367 | 0.76 | 0.27 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 62.50 | 1.30 | 1.80 | 1.55 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.76 | 0.22 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 65.00 | 1.15 | 1.40 | 1.28 | 1.25 | +0.06 | +5.05% | 0.02 | 3 | 385 | 0.79 | 0.18 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 70.00 | 0.70 | 1.10 | 0.90 | 0.90 | +0.10 | +12.50% | 0.01 | 13 | 152 | 0.82 | 0.12 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.08 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.05 | 0.01 | -0.02 | 6/2/2026 10:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:59:08 AM EST | |||
| 30.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | -0.03 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 32.50 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.81 | -0.05 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 35.00 | 0.45 | 0.70 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.77 | -0.08 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 37.50 | 0.80 | 1.40 | 1.10 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.80 | -0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 40.00 | 1.45 | 1.65 | 1.55 | 1.50 | -0.15 | -9.10% | 0.04 | 62 | 148 | 0.76 | -0.18 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 42.50 | 2.00 | 2.40 | 2.20 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.74 | -0.25 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 45.00 | 3.00 | 3.30 | 3.15 | 3.00 | -0.53 | -15.02% | 0.07 | 6 | 213 | 0.74 | -0.32 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 47.50 | 4.00 | 4.40 | 4.20 | 4.10 | -0.75 | -15.47% | 0.09 | 5 | 77 | 0.74 | -0.40 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 50.00 | 5.30 | 5.90 | 5.60 | 5.50 | -0.60 | -9.84% | 0.11 | 11 | 218 | 0.74 | -0.47 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 52.50 | 6.90 | 7.50 | 7.20 | 6.86 | -1.76 | -20.42% | 0.14 | 10 | 29 | 0.73 | -0.55 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:08 AM EST |
| 55.00 | 8.70 | 9.40 | 9.05 | 10.30 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.72 | -0.62 | 0.03 | -0.06 | 5/29/2026 | 6/2/2026 10:59:08 AM EST |
| 57.50 | 10.10 | 11.10 | 10.60 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.77 | -0.68 | 0.03 | -0.05 | 5/22/2026 | 6/2/2026 10:59:08 AM EST |
| 60.00 | 12.10 | 13.20 | 12.65 | 14.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.76 | -0.73 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 10:59:08 AM EST |
| 62.50 | 14.00 | 15.30 | 14.65 | % | 0.23 | 0 | 0 | 0.79 | -0.78 | 0.02 | -0.04 | 6/2/2026 10:59:08 AM EST | |||
| 65.00 | 16.20 | 18.10 | 17.15 | 19.70 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.75 | -0.82 | 0.02 | -0.04 | 5/19/2026 | 6/2/2026 10:59:08 AM EST |
| 70.00 | 20.90 | 22.10 | 21.50 | 21.88 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.85 | -0.88 | 0.02 | -0.03 | 5/28/2026 | 6/2/2026 10:59:08 AM EST |
| 75.00 | 25.20 | 27.90 | 26.55 | % | 0.35 | 0 | 0 | 1.21 | -0.92 | 0.01 | -0.02 | 6/2/2026 10:59:08 AM EST | |||
| 80.00 | 30.10 | 32.70 | 31.40 | % | 0.39 | 0 | 0 | 1.28 | -0.95 | 0.01 | -0.02 | 6/2/2026 10:59:08 AM EST |