Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $41.49 as of 7/27/2026 9:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 11.50 | 13.20 | 12.35 | % | 0.43 | 0 | 0 | 1.69 | 0.96 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 10.00 | 13.20 | 11.60 | 10.60 | % | 0.39 | 6 | 0 | 2.48 | 0.94 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 31.00 | 9.70 | 11.40 | 10.55 | % | 0.34 | 0 | 0 | 1.60 | 0.92 | 0.02 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 32.00 | 8.90 | 11.40 | 10.15 | % | 0.32 | 0 | 0 | 2.22 | 0.90 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 33.00 | 8.00 | 10.50 | 9.25 | 11.20 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.06 | 0.88 | 0.02 | -0.08 | 7/6/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 7.10 | 9.70 | 8.40 | % | 0.25 | 0 | 0 | 1.95 | 0.85 | 0.03 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 35.00 | 6.40 | 8.90 | 7.65 | 6.30 | % | 0.22 | 1 | 0 | 1.89 | 0.81 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 36.00 | 5.50 | 8.20 | 6.85 | 6.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.06 | 0.78 | 0.03 | -0.12 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 36.50 | 4.40 | 7.80 | 6.10 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.06 | 0.76 | 0.03 | -0.12 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 37.00 | 4.80 | 7.50 | 6.15 | 6.12 | +1.20 | +24.39% | 0.17 | 1 | 2 | 1.93 | 0.74 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 5.10 | 6.50 | 5.80 | 5.82 | +1.10 | +23.31% | 0.15 | 1 | 2 | 1.22 | 0.72 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 4.20 | 6.80 | 5.50 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.23 | 0.70 | 0.04 | -0.14 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 38.50 | 3.90 | 5.40 | 4.65 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 94 | 1.03 | 0.68 | 0.04 | -0.14 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 4.60 | 5.80 | 5.20 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.37 | 0.66 | 0.04 | -0.15 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 39.50 | 3.30 | 4.80 | 4.05 | % | 0.10 | 0 | 0 | 1.04 | 0.63 | 0.04 | -0.15 | 7/27/2026 3:59:55 PM EST | |||
| 40.00 | 3.00 | 5.60 | 4.30 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.23 | 0.61 | 0.04 | -0.15 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 40.50 | 3.70 | 4.30 | 4.00 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.22 | 0.59 | 0.04 | -0.15 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 2.50 | 5.10 | 3.80 | 3.70 | +0.75 | +25.43% | 0.09 | 11 | 24 | 1.24 | 0.57 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.50 | 2.40 | 4.50 | 3.45 | 3.49 | +0.49 | +16.34% | 0.08 | 6 | 2 | 1.20 | 0.54 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 3.00 | 4.60 | 3.80 | 2.97 | +0.33 | +12.50% | 0.09 | 4 | 14 | 1.40 | 0.52 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 1.80 | 4.40 | 3.10 | 2.88 | % | 0.07 | 8 | 0 | 1.23 | 0.50 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 43.00 | 2.55 | 3.40 | 2.98 | 2.37 | -0.03 | -1.25% | 0.07 | 6 | 13 | 1.25 | 0.47 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 43.50 | 2.40 | 4.00 | 3.20 | 2.40 | +0.30 | +14.29% | 0.07 | 6 | 11 | 1.40 | 0.45 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 44.00 | 1.45 | 2.70 | 2.08 | 2.50 | +0.55 | +28.21% | 0.05 | 2 | 15 | 1.07 | 0.43 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 44.50 | 2.05 | 2.50 | 2.28 | 2.20 | +0.43 | +24.30% | 0.05 | 1 | 1 | 1.20 | 0.41 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 1.90 | 2.85 | 2.38 | 2.13 | +0.43 | +25.30% | 0.05 | 55 | 56 | 1.29 | 0.39 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.50 | 1.10 | 2.55 | 1.83 | 2.00 | +0.40 | +25.00% | 0.04 | 19 | 10 | 1.14 | 0.37 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 1.70 | 2.30 | 2.00 | 1.84 | +0.44 | +31.43% | 0.04 | 17 | 47 | 1.27 | 0.35 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.50 | 1.00 | 1.80 | 1.40 | 1.68 | -0.75 | -30.87% | 0.03 | 9 | 1 | 1.08 | 0.33 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 1.35 | 2.50 | 1.93 | 1.38 | +0.18 | +15.00% | 0.04 | 11 | 75 | 1.33 | 0.31 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 0.90 | 1.85 | 1.38 | 1.45 | -0.06 | -3.98% | 0.03 | 4 | 8 | 1.16 | 0.29 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 48.00 | 1.15 | 1.45 | 1.30 | 1.22 | +0.22 | +22.00% | 0.03 | 45 | 24 | 1.18 | 0.28 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 49.00 | 1.00 | 1.45 | 1.23 | 1.08 | +0.08 | +8.00% | 0.03 | 9 | 6 | 1.24 | 0.24 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 0.60 | 1.90 | 1.25 | 0.90 | +0.15 | +20.00% | 0.03 | 57 | 380 | 1.13 | 0.22 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 51.00 | 0.70 | 0.90 | 0.80 | 0.78 | +0.23 | +41.82% | 0.02 | 5 | 15 | 1.19 | 0.19 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.00 | 0.35 | 1.10 | 0.73 | 0.70 | +0.15 | +27.28% | 0.01 | 22 | 23 | 1.19 | 0.17 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 53.00 | 0.30 | 1.40 | 0.85 | 0.45 | -0.05 | -10.00% | 0.02 | 8 | 44 | 1.26 | 0.14 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 54.00 | 0.40 | 0.90 | 0.65 | 0.40 | -0.05 | -11.12% | 0.01 | 8 | 11 | 1.29 | 0.13 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.35 | -0.02 | -5.41% | 0.01 | 2 | 72 | 1.13 | 0.11 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 56.00 | 0.15 | 0.50 | 0.33 | 0.41 | +0.11 | +36.67% | 0.01 | 2 | 49 | 1.17 | 0.09 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.92 | 0.05 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.15 | 0.45 | 0.30 | 0.30 | % | 0.01 | 1 | 0 | 1.43 | -0.04 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.75 | -0.06 | 0.01 | -0.04 | 6/26/2026 | 7/27/2026 3:59:55 PM EST |
| 31.00 | 0.20 | 0.70 | 0.45 | 0.41 | +0.06 | +17.15% | 0.01 | 13 | 12 | 1.34 | -0.08 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.00 | 0.45 | 0.55 | 0.50 | 0.46 | -0.14 | -23.34% | 0.02 | 10 | 39 | 1.27 | -0.10 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 33.00 | 0.50 | 1.75 | 1.13 | 0.84 | +0.05 | +6.33% | 0.03 | 21 | 24 | 1.53 | -0.12 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 34.00 | 0.65 | 1.35 | 1.00 | 0.97 | -0.03 | -3.00% | 0.03 | 1 | 33 | 1.36 | -0.15 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 0.65 | 1.35 | 1.00 | 1.20 | -0.11 | -8.40% | 0.03 | 3 | 83 | 1.22 | -0.19 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.00 | 1.10 | 2.05 | 1.58 | 1.14 | -0.71 | -38.38% | 0.04 | 3 | 69 | 1.38 | -0.22 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 36.50 | 0.05 | 2.75 | 1.40 | 1.50 | % | 0.04 | 1 | 0 | 1.11 | -0.24 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 37.00 | 1.35 | 2.80 | 2.08 | 1.55 | -0.41 | -20.92% | 0.06 | 5 | 37 | 1.43 | -0.26 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 0.60 | 2.45 | 1.53 | 2.00 | -0.05 | -2.44% | 0.04 | 1 | 5 | 1.13 | -0.28 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.00 | 1.75 | 2.45 | 2.10 | 1.95 | -0.93 | -32.30% | 0.06 | 16 | 25 | 1.30 | -0.30 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 38.50 | 1.85 | 2.75 | 2.30 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.30 | -0.32 | 0.04 | -0.14 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 39.00 | 2.15 | 2.55 | 2.35 | 2.40 | -0.60 | -20.00% | 0.06 | 4 | 38 | 1.25 | -0.34 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 39.50 | 1.35 | 2.85 | 2.10 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.07 | -0.37 | 0.04 | -0.15 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 2.50 | 2.90 | 2.70 | 2.74 | -0.56 | -16.97% | 0.07 | 16 | 43 | 1.21 | -0.39 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.50 | 1.70 | 4.10 | 2.90 | 2.88 | -0.72 | -20.00% | 0.07 | 1 | 4 | 1.19 | -0.41 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.00 | 3.00 | 3.60 | 3.30 | 3.22 | +0.15 | +4.89% | 0.08 | 10 | 260 | 1.25 | -0.43 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 41.50 | 2.65 | 4.40 | 3.53 | 3.78 | -0.71 | -15.82% | 0.09 | 3 | 2 | 1.23 | -0.46 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.00 | 2.70 | 4.50 | 3.60 | 3.87 | -0.79 | -16.96% | 0.09 | 2 | 19 | 1.16 | -0.48 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 2.65 | 4.50 | 3.58 | 4.35 | -0.45 | -9.38% | 0.08 | 2 | 7 | 1.05 | -0.50 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 43.00 | 3.50 | 5.60 | 4.55 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.29 | -0.53 | 0.05 | -0.16 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 43.50 | 4.30 | 5.00 | 4.65 | 4.75 | -0.66 | -12.20% | 0.11 | 9 | 23 | 1.22 | -0.55 | 0.05 | -0.16 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 44.00 | 3.50 | 6.00 | 4.75 | 4.40 | -1.50 | -25.43% | 0.11 | 40 | 32 | 1.13 | -0.57 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 44.50 | 4.60 | 6.50 | 5.55 | 5.52 | -0.87 | -13.62% | 0.12 | 3 | 5 | 1.30 | -0.59 | 0.05 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 4.20 | 6.00 | 5.10 | 6.34 | -0.21 | -3.21% | 0.11 | 1 | 49 | 1.01 | -0.61 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.50 | 4.60 | 6.90 | 5.75 | 6.55 | -0.18 | -2.68% | 0.13 | 5 | 5 | 1.11 | -0.63 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.00 | 6.00 | 6.90 | 6.45 | 7.01 | -0.29 | -3.98% | 0.14 | 28 | 50 | 1.26 | -0.65 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 46.50 | 6.40 | 7.10 | 6.75 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.23 | -0.67 | 0.04 | -0.14 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 47.00 | 5.60 | 7.50 | 6.55 | 7.70 | -0.13 | -1.66% | 0.14 | 1 | 4 | 0.97 | -0.69 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 6.00 | 7.90 | 6.95 | 7.55 | % | 0.15 | 1 | 0 | 0.95 | -0.71 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 48.00 | 7.50 | 8.10 | 7.80 | 7.84 | +0.28 | +3.71% | 0.16 | 1 | 6 | 1.20 | -0.72 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 49.00 | 7.20 | 9.40 | 8.30 | 9.00 | -1.15 | -11.33% | 0.17 | 1 | 0 | 1.57 | -0.76 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 8.10 | 10.50 | 9.30 | 8.91 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.69 | -0.78 | 0.03 | -0.12 | 7/22/2026 | 7/27/2026 3:59:55 PM EST |
| 51.00 | 9.80 | 11.40 | 10.60 | 11.09 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.31 | -0.81 | 0.03 | -0.11 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 52.00 | 9.80 | 12.20 | 11.00 | 11.53 | -0.90 | -7.25% | 0.21 | 8 | 10 | 1.74 | -0.83 | 0.03 | -0.10 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 53.00 | 11.60 | 13.20 | 12.40 | % | 0.23 | 0 | 0 | 1.32 | -0.86 | 0.03 | -0.09 | 7/27/2026 3:59:55 PM EST | |||
| 54.00 | 12.50 | 14.10 | 13.30 | % | 0.25 | 0 | 0 | 1.31 | -0.87 | 0.02 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 55.00 | 12.50 | 15.00 | 13.75 | % | 0.25 | 0 | 0 | 1.87 | -0.89 | 0.02 | -0.08 | 7/27/2026 3:59:55 PM EST | |||
| 56.00 | 13.40 | 16.10 | 14.75 | % | 0.26 | 0 | 0 | 2.23 | -0.91 | 0.02 | -0.07 | 7/27/2026 3:59:55 PM EST | |||
| 60.00 | 18.20 | 19.90 | 19.05 | % | 0.32 | 0 | 0 | 2.14 | -0.95 | 0.01 | -0.04 | 7/27/2026 3:59:55 PM EST |