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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.40 | 21.10 | 19.25 | % | 0.86 | 0 | 0 | 1.76 | 0.97 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 15.10 | 19.00 | 17.05 | % | 0.68 | 0 | 0 | 1.65 | 0.95 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 27.50 | 13.60 | 16.10 | 14.85 | % | 0.54 | 0 | 0 | 1.37 | 0.92 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 11.50 | 13.10 | 12.30 | % | 0.41 | 0 | 0 | 0.99 | 0.87 | 0.01 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 32.50 | 9.60 | 11.20 | 10.40 | 9.62 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.77 | 0.82 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 8.60 | 9.30 | 8.95 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.86 | 0.76 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 6.90 | 7.80 | 7.35 | 8.42 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.84 | 0.69 | 0.03 | -0.04 | 7/21/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 5.70 | 6.50 | 6.10 | 5.50 | -0.10 | -1.79% | 0.15 | 5 | 8 | 0.85 | 0.61 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 4.30 | 5.40 | 4.85 | 4.80 | +0.80 | +20.00% | 0.11 | 21 | 23 | 0.83 | 0.53 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 3.30 | 4.20 | 3.75 | 3.70 | -0.05 | -1.34% | 0.08 | 2 | 25 | 0.80 | 0.46 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 3.00 | 3.40 | 3.20 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.84 | 0.39 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 2.35 | 2.80 | 2.58 | 2.55 | -0.41 | -13.86% | 0.05 | 23 | 13 | 0.84 | 0.33 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 1.50 | 2.35 | 1.93 | 2.05 | -0.31 | -13.14% | 0.04 | 1 | 60 | 0.82 | 0.28 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 55.00 | 1.45 | 1.80 | 1.63 | 1.50 | +0.22 | +17.19% | 0.03 | 18 | 24 | 0.84 | 0.23 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 0.90 | 1.10 | 1.00 | 0.90 | +0.05 | +5.89% | 0.02 | 23 | 36 | 0.84 | 0.16 | 0.02 | -0.03 | 7/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.05 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 27.50 | 0.35 | 0.90 | 0.63 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 30.00 | 0.80 | 1.15 | 0.98 | 1.05 | -0.35 | -25.00% | 0.03 | 1 | 15 | 0.87 | -0.13 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 32.50 | 1.40 | 1.70 | 1.55 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.86 | -0.18 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 35.00 | 2.15 | 2.45 | 2.30 | 2.35 | -0.40 | -14.55% | 0.07 | 131 | 128 | 0.85 | -0.24 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 37.50 | 3.00 | 3.50 | 3.25 | 3.60 | -0.10 | -2.71% | 0.09 | 7 | 17 | 0.85 | -0.31 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 40.00 | 3.60 | 4.50 | 4.05 | 4.70 | -0.45 | -8.74% | 0.10 | 11 | 46 | 0.78 | -0.39 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 42.50 | 5.50 | 6.00 | 5.75 | 6.10 | -0.40 | -6.16% | 0.14 | 6 | 9 | 0.84 | -0.47 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 45.00 | 6.20 | 7.50 | 6.85 | 7.30 | -0.62 | -7.83% | 0.15 | 11 | 2 | 0.77 | -0.54 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 47.50 | 8.80 | 9.20 | 9.00 | 9.30 | -0.25 | -2.62% | 0.19 | 18 | 4 | 0.84 | -0.61 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 50.00 | 10.40 | 11.50 | 10.95 | 11.13 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | -0.67 | 0.03 | -0.04 | 7/20/2026 | 7/27/2026 3:59:55 PM EST |
| 52.50 | 11.80 | 13.20 | 12.50 | 13.33 | % | 0.24 | 1 | 0 | 0.75 | -0.72 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:55 PM EST | |
| 55.00 | 13.50 | 15.20 | 14.35 | 16.20 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.67 | -0.77 | 0.02 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 60.00 | 18.80 | 20.50 | 19.65 | % | 0.33 | 0 | 0 | 0.90 | -0.84 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST |