Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $47.43 as of 8/29/2025 9:13:29 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 | 22.20 | 22.70 | 22.45 | 24.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 30.00 | 17.20 | 17.70 | 17.45 | % | 0.58 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 34.00 | 13.10 | 13.70 | 13.40 | % | 0.39 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 12.00 | 12.70 | 12.35 | % | 0.35 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 36.00 | 11.10 | 11.70 | 11.40 | % | 0.32 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.00 | 10.20 | 10.80 | 10.50 | % | 0.28 | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 38.00 | 9.10 | 9.90 | 9.50 | % | 0.25 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 39.00 | 8.20 | 8.80 | 8.50 | % | 0.22 | 0 | 0 | 0.83 | 0.94 | 0.02 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 7.50 | 8.00 | 7.75 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.03 | 0.92 | 0.03 | -0.03 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 41.00 | 6.60 | 7.10 | 6.85 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.66 | 0.89 | 0.03 | -0.04 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 42.00 | 5.70 | 6.10 | 5.90 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.62 | 0.85 | 0.04 | -0.05 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 43.00 | 5.00 | 5.30 | 5.15 | 7.21 | 0.00 | 0.00% | 0.12 | 0 | 184 | 0.63 | 0.81 | 0.05 | -0.05 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 44.00 | 4.20 | 4.50 | 4.35 | 4.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.75 | 0.06 | -0.06 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 3.60 | 5.00 | 4.30 | 4.62 | -0.74 | -13.81% | 0.10 | 1 | 56 | 0.86 | 0.69 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 46.00 | 3.00 | 3.20 | 3.10 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | 0.62 | 0.07 | -0.08 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 47.00 | 2.45 | 2.70 | 2.58 | 2.62 | -1.54 | -37.02% | 0.05 | 3 | 27 | 0.63 | 0.55 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 48.00 | 2.00 | 2.20 | 2.10 | 2.00 | -1.41 | -41.35% | 0.04 | 10 | 38 | 0.64 | 0.48 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 49.00 | 1.60 | 1.80 | 1.70 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.64 | 0.42 | 0.07 | -0.08 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 1.25 | 1.45 | 1.35 | 1.25 | -1.14 | -47.70% | 0.03 | 150 | 69 | 0.64 | 0.36 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 51.00 | 1.00 | 1.15 | 1.08 | 1.02 | -1.28 | -55.66% | 0.02 | 10 | 31 | 0.64 | 0.30 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 52.00 | 0.75 | 0.95 | 0.85 | 1.10 | -0.60 | -35.30% | 0.02 | 1 | 183 | 0.64 | 0.25 | 0.05 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 53.00 | 0.55 | 0.75 | 0.65 | 0.74 | -0.63 | -45.99% | 0.01 | 1 | 16 | 0.61 | 0.21 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 54.00 | 0.45 | 0.60 | 0.53 | 0.58 | -0.57 | -49.57% | 0.01 | 4 | 14 | 0.65 | 0.17 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.50 | -52.64% | 0.01 | 10 | 78 | 0.66 | 0.14 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 56.00 | 0.25 | 0.40 | 0.33 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.66 | 0.11 | 0.03 | -0.04 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 57.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.30 | -46.16% | 0.00 | 3 | 26 | 0.65 | 0.09 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.07 | 0.02 | -0.03 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.23 | -0.15 | -39.48% | 0.00 | 1 | 12 | 0.72 | 0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.04 | 0.01 | -0.02 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 61.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.03 | 0.01 | -0.02 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 15 | 0.99 | 0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 63.00 | 0.05 | 2.05 | 1.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.21 | 0.02 | 0.01 | -0.01 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 64.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.53 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.45 | 0.01 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.91 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 68.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.30 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.14 | -73.69% | 0.00 | 6 | 2 | 0.93 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.39 | -0.03 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | -0.06 | 0.02 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.15 | 0.30 | 0.23 | 0.28 | -0.08 | -22.23% | 0.01 | 1 | 54 | 0.64 | -0.08 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 41.00 | 0.25 | 0.40 | 0.33 | 0.41 | -0.44 | -51.77% | 0.01 | 3 | 16 | 0.62 | -0.11 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 42.00 | 0.40 | 0.60 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.64 | -0.15 | 0.04 | -0.05 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 43.00 | 0.60 | 0.80 | 0.70 | 0.63 | -0.22 | -25.89% | 0.02 | 1 | 62 | 0.64 | -0.19 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 44.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.49 | +87.50% | 0.02 | 4 | 19 | 0.62 | -0.25 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 1.15 | 1.35 | 1.25 | 1.23 | +0.43 | +53.75% | 0.03 | 42 | 132 | 0.63 | -0.31 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 46.00 | 1.55 | 1.75 | 1.65 | 1.89 | +0.77 | +68.75% | 0.04 | 24 | 31 | 0.63 | -0.38 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 47.00 | 2.00 | 2.20 | 2.10 | 2.05 | +0.65 | +46.43% | 0.04 | 4 | 27 | 0.63 | -0.45 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 48.00 | 2.50 | 2.75 | 2.63 | 2.45 | +0.72 | +41.62% | 0.05 | 4 | 47 | 0.62 | -0.52 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 49.00 | 3.10 | 3.40 | 3.25 | 2.39 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.63 | -0.58 | 0.07 | -0.08 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 3.80 | 4.00 | 3.90 | 3.60 | +0.70 | +24.14% | 0.08 | 1 | 26 | 0.63 | -0.64 | 0.06 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 51.00 | 4.40 | 4.80 | 4.60 | 3.22 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.63 | -0.70 | 0.06 | -0.07 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 52.00 | 5.30 | 5.50 | 5.40 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.64 | -0.75 | 0.05 | -0.07 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 53.00 | 6.00 | 6.40 | 6.20 | 4.87 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.63 | -0.79 | 0.05 | -0.06 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 54.00 | 6.90 | 7.20 | 7.05 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.63 | -0.83 | 0.04 | -0.05 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 7.70 | 8.20 | 7.95 | 7.65 | -3.90 | -33.77% | 0.14 | 1 | 12 | 0.63 | -0.86 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 56.00 | 8.50 | 9.10 | 8.80 | % | 0.16 | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 57.00 | 9.60 | 10.10 | 9.85 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.65 | -0.91 | 0.03 | -0.03 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 58.00 | 10.50 | 11.10 | 10.80 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.88 | -0.93 | 0.02 | -0.03 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 59.00 | 11.40 | 12.00 | 11.70 | % | 0.20 | 0 | 0 | 0.88 | -0.95 | 0.02 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 60.00 | 12.40 | 13.00 | 12.70 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.98 | -0.96 | 0.01 | -0.02 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 61.00 | 13.30 | 14.00 | 13.65 | 7.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | -0.97 | 0.01 | -0.02 | 8/6/2025 | 8/29/2025 3:59:54 PM EST |
| 62.00 | 14.40 | 14.90 | 14.65 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.02 | -0.98 | 0.01 | -0.01 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 63.00 | 15.20 | 15.90 | 15.55 | 13.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 64.00 | 16.20 | 17.60 | 16.90 | % | 0.26 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 65.00 | 17.10 | 17.80 | 17.45 | % | 0.27 | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 66.00 | 18.10 | 18.80 | 18.45 | % | 0.28 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 67.00 | 19.10 | 19.90 | 19.50 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 68.00 | 20.20 | 20.80 | 20.50 | 14.96 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 69.00 | 21.20 | 21.80 | 21.50 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 22.20 | 22.90 | 22.55 | 15.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:54 PM EST |
| 71.00 | 21.50 | 25.50 | 23.50 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 72.00 | 24.20 | 24.80 | 24.50 | % | 0.34 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 73.00 | 23.50 | 27.50 | 25.50 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 74.00 | 25.50 | 26.90 | 26.20 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 26.20 | 28.10 | 27.15 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 80.00 | 32.20 | 32.80 | 32.50 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 37.20 | 37.80 | 37.50 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 42.30 | 42.80 | 42.55 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 46.70 | 49.10 | 47.90 | % | 0.50 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |