Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $28.75 as of 5/27/2025 3:38:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.40 | 18.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 15.90 | 16.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 17.50 | 13.50 | 13.80 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 11.10 | 11.40 | 11.40 | +4.00 | +54.06% | 2 | 7 | 0.85 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 8.90 | 9.20 | % | 0 | 0 | 0.74 | 0.90 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 25.00 | 6.80 | 7.00 | 6.85 | +1.45 | +26.86% | 2 | 9 | 0.71 | 0.83 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 27.50 | 5.00 | 5.20 | 5.10 | +1.21 | +31.11% | 14 | 74 | 0.71 | 0.73 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 3.50 | 3.70 | 3.80 | +1.35 | +55.11% | 19 | 292 | 0.67 | 0.61 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 32.50 | 2.40 | 2.60 | 2.45 | +0.54 | +28.28% | 48 | 159 | 0.68 | 0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 1.55 | 1.70 | 1.77 | +0.62 | +53.92% | 44 | 717 | 0.67 | 0.37 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 37.50 | 1.00 | 1.10 | 1.15 | +0.45 | +64.29% | 191 | 1,180 | 0.66 | 0.27 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 40.00 | 0.65 | 0.75 | 0.68 | +0.22 | +47.83% | 6 | 12 | 0.67 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 42.50 | 0.40 | 0.50 | 0.45 | % | 1 | 0 | 0.66 | 0.13 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 45.00 | 0.00 | 0.45 | 0.45 | % | 7 | 0 | 0.73 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 22.50 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 20 | 0.73 | -0.10 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 25.00 | 0.80 | 0.95 | 0.85 | -0.35 | -29.17% | 7 | 26 | 0.71 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 27.50 | 1.50 | 1.65 | 1.45 | -1.30 | -47.28% | 37 | 86 | 0.69 | -0.27 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 30.00 | 2.50 | 2.65 | 2.59 | -2.17 | -45.59% | 1 | 1 | 0.67 | -0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 32.50 | 3.80 | 4.00 | 3.90 | -0.90 | -18.75% | 1 | 22 | 0.66 | -0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 35.00 | 5.40 | 5.70 | 5.44 | % | 1 | 0 | 0.66 | -0.63 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 37.50 | 7.40 | 7.60 | % | 0 | 0 | 0.65 | -0.73 | 0.04 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 9.50 | 9.80 | % | 0 | 0 | 0.67 | -0.81 | 0.04 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 42.50 | 11.70 | 12.00 | % | 0 | 0 | 0.66 | -0.87 | 0.03 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 14.10 | 14.40 | % | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 5/27/2025 1:59:00 PM EST |