Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $44.46 as of 7/6/2026 10:28:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.10 | 24.00 | 22.05 | % | 0.98 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 7/6/2026 3:59:48 PM EST | |||
| 25.00 | 17.70 | 21.50 | 19.60 | 19.50 | 0.00 | 0.00% | 0.78 | 0 | 6 | 1.86 | 0.97 | 0.01 | -0.01 | 6/5/2026 | 7/6/2026 3:59:48 PM EST |
| 27.50 | 15.40 | 19.10 | 17.25 | 17.82 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.66 | 0.94 | 0.01 | -0.02 | 6/5/2026 | 7/6/2026 3:59:48 PM EST |
| 30.00 | 13.70 | 16.40 | 15.05 | 14.00 | 0.00 | 0.00% | 0.50 | 0 | 28 | 1.41 | 0.91 | 0.01 | -0.03 | 7/2/2026 | 7/6/2026 3:59:48 PM EST |
| 32.50 | 11.60 | 13.30 | 12.45 | 8.85 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.29 | 0.87 | 0.01 | -0.03 | 6/23/2026 | 7/6/2026 3:59:48 PM EST |
| 35.00 | 9.60 | 11.40 | 10.50 | 10.30 | 0.00 | 0.00% | 0.30 | 0 | 47 | 0.71 | 0.82 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 37.50 | 7.70 | 9.60 | 8.65 | 8.55 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.74 | 0.76 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 40.00 | 7.60 | 8.00 | 7.80 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 275 | 0.88 | 0.69 | 0.03 | -0.05 | 7/2/2026 | 7/6/2026 3:59:48 PM EST |
| 42.50 | 6.20 | 6.60 | 6.40 | 6.40 | 0.00 | 0.00% | 0.15 | 0 | 258 | 0.87 | 0.62 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 45.00 | 5.00 | 5.40 | 5.20 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 948 | 0.86 | 0.54 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 47.50 | 3.50 | 4.50 | 4.00 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 1,162 | 0.83 | 0.46 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 50.00 | 3.00 | 3.50 | 3.25 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 577 | 0.84 | 0.40 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 52.50 | 2.30 | 2.85 | 2.58 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 232 | 0.84 | 0.34 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 55.00 | 2.10 | 2.25 | 2.18 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 318 | 0.86 | 0.29 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 57.50 | 1.55 | 1.85 | 1.70 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 477 | 0.86 | 0.25 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 60.00 | 1.20 | 1.50 | 1.35 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1,057 | 0.86 | 0.21 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 62.50 | 0.85 | 1.25 | 1.05 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.85 | 0.18 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 65.00 | 0.70 | 1.00 | 0.85 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 597 | 0.86 | 0.16 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 67.50 | 0.50 | 0.90 | 0.70 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.87 | 0.14 | 0.01 | -0.03 | 7/2/2026 | 7/6/2026 3:59:48 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.87 | 0.12 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 72.50 | 0.25 | 0.60 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.81 | 0.11 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 75.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,746 | 0.85 | 0.09 | 0.01 | -0.03 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 77.50 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.87 | 0.08 | 0.01 | -0.02 | 6/30/2026 | 7/6/2026 3:59:48 PM EST |
| 80.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 0.86 | 0.07 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 3:59:48 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.94 | 0.05 | 0.01 | -0.02 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.94 | 0.03 | 0.00 | -0.01 | 7/1/2026 | 7/6/2026 3:59:48 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.05 | 0.02 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.37 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 7/6/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.18 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.40 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 7/6/2026 3:59:48 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/6/2026 3:59:48 PM EST |
| 27.50 | 0.10 | 0.85 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.94 | -0.06 | 0.01 | -0.02 | 7/1/2026 | 7/6/2026 3:59:48 PM EST |
| 30.00 | 0.25 | 0.95 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.86 | -0.09 | 0.01 | -0.03 | 7/2/2026 | 7/6/2026 3:59:48 PM EST |
| 32.50 | 0.80 | 1.20 | 1.00 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.89 | -0.13 | 0.01 | -0.03 | 7/2/2026 | 7/6/2026 3:59:48 PM EST |
| 35.00 | 1.40 | 1.55 | 1.48 | 1.53 | 0.00 | 0.00% | 0.04 | 0 | 305 | 0.87 | -0.18 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 37.50 | 2.05 | 2.50 | 2.28 | 2.36 | 0.00 | 0.00% | 0.06 | 0 | 458 | 0.87 | -0.24 | 0.02 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 40.00 | 2.95 | 3.20 | 3.08 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 320 | 0.84 | -0.31 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 42.50 | 3.60 | 4.50 | 4.05 | 4.40 | 0.00 | 0.00% | 0.10 | 0 | 321 | 0.81 | -0.38 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 45.00 | 5.20 | 5.90 | 5.55 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 601 | 0.84 | -0.46 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 47.50 | 6.50 | 7.40 | 6.95 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.82 | -0.54 | 0.03 | -0.05 | 7/2/2026 | 7/6/2026 3:59:48 PM EST |
| 50.00 | 8.40 | 9.10 | 8.75 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 471 | 0.84 | -0.60 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 52.50 | 10.20 | 10.90 | 10.55 | 10.95 | 0.00 | 0.00% | 0.20 | 0 | 240 | 0.84 | -0.66 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 55.00 | 12.20 | 12.80 | 12.50 | 12.95 | 0.00 | 0.00% | 0.23 | 0 | 2,314 | 0.84 | -0.71 | 0.03 | -0.05 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 57.50 | 14.10 | 15.70 | 14.90 | 16.78 | 0.00 | 0.00% | 0.26 | 0 | 328 | 0.89 | -0.75 | 0.02 | -0.05 | 6/29/2026 | 7/6/2026 3:59:48 PM EST |
| 60.00 | 16.40 | 18.20 | 17.30 | 17.79 | 0.00 | 0.00% | 0.29 | 0 | 108 | 1.19 | -0.79 | 0.02 | -0.04 | 6/30/2026 | 7/6/2026 3:59:48 PM EST |
| 62.50 | 18.50 | 20.80 | 19.65 | 19.48 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.98 | -0.82 | 0.02 | -0.04 | 6/8/2026 | 7/6/2026 3:59:48 PM EST |
| 65.00 | 20.90 | 22.00 | 21.45 | 22.37 | 0.00 | 0.00% | 0.33 | 0 | 38 | 0.87 | -0.84 | 0.02 | -0.04 | 7/6/2026 | 7/6/2026 3:59:48 PM EST |
| 67.50 | 22.50 | 25.60 | 24.05 | 21.10 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.90 | -0.86 | 0.01 | -0.03 | 6/2/2026 | 7/6/2026 3:59:48 PM EST |
| 70.00 | 25.60 | 27.90 | 26.75 | 20.35 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.35 | -0.88 | 0.01 | -0.03 | 5/11/2026 | 7/6/2026 3:59:48 PM EST |
| 72.50 | 28.00 | 30.30 | 29.15 | 25.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.37 | -0.89 | 0.01 | -0.03 | 5/28/2026 | 7/6/2026 3:59:48 PM EST |
| 75.00 | 30.40 | 32.70 | 31.55 | % | 0.42 | 0 | 14 | 1.40 | -0.91 | 0.01 | -0.03 | 7/6/2026 3:59:48 PM EST | |||
| 77.50 | 32.70 | 35.20 | 33.95 | 22.90 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.48 | -0.92 | 0.01 | -0.02 | 4/24/2026 | 7/6/2026 3:59:48 PM EST |
| 80.00 | 35.20 | 37.70 | 36.45 | 30.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.53 | -0.93 | 0.01 | -0.02 | 3/25/2026 | 7/6/2026 3:59:48 PM EST |
| 85.00 | 38.70 | 42.60 | 40.65 | 43.59 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.60 | -0.95 | 0.01 | -0.02 | 6/17/2026 | 7/6/2026 3:59:48 PM EST |
| 90.00 | 43.70 | 47.60 | 45.65 | % | 0.51 | 0 | 2 | 1.69 | -0.97 | 0.00 | -0.01 | 7/6/2026 3:59:48 PM EST | |||
| 95.00 | 48.70 | 52.70 | 50.70 | % | 0.53 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:48 PM EST | |||
| 100.00 | 53.70 | 57.70 | 55.70 | % | 0.56 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:48 PM EST | |||
| 105.00 | 58.70 | 62.70 | 60.70 | % | 0.58 | 0 | 0 | 1.92 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:48 PM EST | |||
| 110.00 | 65.10 | 66.70 | 65.90 | % | 0.60 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 7/6/2026 3:59:48 PM EST |