Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $47.06 as of 7/11/2025 8:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.50 | 22.90 | 22.20 | % | 0.89 | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 16.80 | 18.40 | 17.60 | % | 0.59 | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.02 | 7/11/2025 3:59:57 PM EST | |||
| 35.00 | 13.10 | 14.30 | 13.70 | % | 0.39 | 0 | 0 | 1.02 | 0.84 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 36.00 | 12.30 | 13.40 | 12.85 | % | 0.36 | 0 | 0 | 0.99 | 0.82 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 37.00 | 11.70 | 12.50 | 12.10 | 12.30 | % | 0.33 | 2 | 0 | 0.98 | 0.80 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 38.00 | 11.00 | 12.10 | 11.55 | % | 0.30 | 0 | 0 | 1.01 | 0.77 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 10.30 | 11.40 | 10.85 | % | 0.28 | 0 | 0 | 0.99 | 0.75 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 9.90 | 11.70 | 10.80 | 10.13 | % | 0.27 | 3 | 0 | 1.10 | 0.73 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 41.00 | 9.30 | 10.10 | 9.70 | % | 0.24 | 0 | 0 | 1.00 | 0.71 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 42.00 | 8.70 | 9.40 | 9.05 | % | 0.22 | 0 | 0 | 0.99 | 0.68 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 43.00 | 8.10 | 9.00 | 8.55 | % | 0.20 | 0 | 0 | 0.99 | 0.66 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 44.00 | 7.60 | 8.50 | 8.05 | % | 0.18 | 0 | 0 | 0.99 | 0.63 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 7.20 | 8.00 | 7.60 | 7.48 | % | 0.17 | 1 | 0 | 1.00 | 0.61 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 46.00 | 6.70 | 7.50 | 7.10 | 7.63 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.99 | 0.59 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 47.00 | 6.30 | 7.00 | 6.65 | % | 0.14 | 0 | 0 | 0.99 | 0.56 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 48.00 | 5.90 | 6.50 | 6.20 | 6.60 | -0.80 | -10.82% | 0.13 | 1 | 0 | 0.99 | 0.54 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 49.00 | 5.50 | 6.30 | 5.90 | % | 0.12 | 0 | 0 | 1.00 | 0.52 | 0.02 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 5.10 | 5.90 | 5.50 | 5.43 | % | 0.11 | 1 | 0 | 0.99 | 0.49 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 51.00 | 4.80 | 7.00 | 5.90 | % | 0.12 | 0 | 0 | 0.99 | 0.47 | 0.02 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 52.00 | 4.30 | 5.30 | 4.80 | % | 0.09 | 0 | 0 | 0.99 | 0.45 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 53.00 | 4.20 | 4.90 | 4.55 | % | 0.09 | 0 | 0 | 1.00 | 0.43 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 54.00 | 3.90 | 4.60 | 4.25 | 4.15 | % | 0.08 | 3 | 0 | 1.00 | 0.41 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 55.00 | 3.60 | 4.30 | 3.95 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | 0.39 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 56.00 | 3.20 | 4.00 | 3.60 | % | 0.06 | 0 | 0 | 0.98 | 0.37 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 57.00 | 2.60 | 3.90 | 3.25 | % | 0.06 | 0 | 0 | 0.96 | 0.35 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 2.55 | 3.20 | 2.88 | 3.00 | % | 0.05 | 1 | 0 | 1.00 | 0.30 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 65.00 | 1.50 | 2.50 | 2.00 | % | 0.03 | 0 | 0 | 0.99 | 0.23 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.18 | 0.02 | -0.04 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.91 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 0.90 | % | 0.02 | 10 | 0 | 1.17 | -0.08 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.09 | -0.16 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 36.00 | 1.75 | 2.30 | 2.03 | 1.95 | % | 0.06 | 3 | 0 | 0.99 | -0.18 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 37.00 | 2.00 | 2.65 | 2.33 | % | 0.06 | 0 | 0 | 0.99 | -0.20 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST | |||
| 38.00 | 2.30 | 3.00 | 2.65 | % | 0.07 | 0 | 0 | 0.99 | -0.23 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 39.00 | 2.30 | 3.30 | 2.80 | % | 0.07 | 0 | 0 | 0.95 | -0.25 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 3.10 | 3.70 | 3.40 | % | 0.08 | 0 | 0 | 0.99 | -0.27 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 41.00 | 3.40 | 4.10 | 3.75 | % | 0.09 | 0 | 0 | 0.98 | -0.29 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 42.00 | 3.80 | 4.50 | 4.15 | 3.88 | % | 0.10 | 4 | 0 | 0.97 | -0.32 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 43.00 | 4.40 | 5.00 | 4.70 | % | 0.11 | 0 | 0 | 0.99 | -0.34 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 44.00 | 4.80 | 5.60 | 5.20 | % | 0.12 | 0 | 0 | 0.99 | -0.37 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 45.00 | 5.30 | 6.00 | 5.65 | 5.70 | +0.90 | +18.75% | 0.13 | 1 | 1 | 0.98 | -0.39 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 46.00 | 5.90 | 6.50 | 6.20 | 5.69 | % | 0.13 | 11 | 0 | 0.98 | -0.41 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST | |
| 47.00 | 6.50 | 7.10 | 6.80 | % | 0.14 | 0 | 0 | 0.99 | -0.44 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 48.00 | 6.90 | 7.90 | 7.40 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.99 | -0.46 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 49.00 | 7.40 | 8.40 | 7.90 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.97 | -0.48 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 8.10 | 9.00 | 8.55 | 8.08 | +0.08 | +1.00% | 0.17 | 2 | 7 | 0.98 | -0.51 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 51.00 | 8.70 | 9.90 | 9.30 | % | 0.18 | 0 | 0 | 0.99 | -0.53 | 0.02 | -0.07 | 7/11/2025 3:59:57 PM EST | |||
| 52.00 | 9.30 | 10.70 | 10.00 | % | 0.19 | 0 | 0 | 1.00 | -0.55 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 53.00 | 10.10 | 11.20 | 10.65 | % | 0.20 | 0 | 0 | 0.99 | -0.57 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 54.00 | 10.80 | 11.70 | 11.25 | % | 0.21 | 0 | 0 | 0.98 | -0.59 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 55.00 | 11.40 | 12.50 | 11.95 | % | 0.22 | 0 | 0 | 0.97 | -0.61 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 56.00 | 12.20 | 13.40 | 12.80 | 11.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.99 | -0.63 | 0.02 | -0.06 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 57.00 | 12.90 | 14.30 | 13.60 | % | 0.24 | 0 | 0 | 1.00 | -0.65 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 60.00 | 15.20 | 16.70 | 15.95 | % | 0.27 | 0 | 0 | 1.00 | -0.70 | 0.02 | -0.06 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 19.10 | 20.90 | 20.00 | % | 0.31 | 0 | 0 | 0.97 | -0.77 | 0.02 | -0.05 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 23.60 | 25.50 | 24.55 | % | 0.35 | 0 | 0 | 0.99 | -0.82 | 0.02 | -0.04 | 7/11/2025 3:59:57 PM EST |