Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $53.08 as of 7/29/2025 2:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.30 | 24.10 | 23.70 | % | 0.86 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 30.00 | 21.10 | 21.60 | 21.35 | % | 0.71 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 32.50 | 18.90 | 19.40 | 19.15 | % | 0.59 | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 35.00 | 16.80 | 17.30 | 17.05 | 18.16 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.00 | 0.88 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 37.50 | 14.90 | 15.40 | 15.15 | 18.60 | 0.00 | 0.00% | 0.40 | 0 | 44 | 0.98 | 0.84 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 13.00 | 13.60 | 13.30 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 56 | 0.98 | 0.80 | 0.01 | -0.05 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 42.50 | 11.50 | 11.80 | 11.65 | 13.08 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.96 | 0.75 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 10.00 | 10.30 | 10.15 | 11.40 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.96 | 0.70 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 47.50 | 8.60 | 9.00 | 8.80 | 9.07 | -2.36 | -20.65% | 0.19 | 9 | 12 | 0.95 | 0.65 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 7.40 | 7.90 | 7.65 | 7.55 | -1.40 | -15.65% | 0.15 | 2 | 39 | 0.97 | 0.60 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 52.50 | 6.40 | 6.70 | 6.55 | 6.60 | -1.00 | -13.16% | 0.12 | 4 | 106 | 0.95 | 0.54 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 5.40 | 5.60 | 5.50 | 5.56 | -0.94 | -14.47% | 0.10 | 8 | 140 | 0.93 | 0.49 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 57.50 | 4.60 | 4.90 | 4.75 | 4.80 | -1.00 | -17.25% | 0.08 | 6 | 116 | 0.94 | 0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 3.80 | 4.20 | 4.00 | 4.01 | -0.79 | -16.46% | 0.07 | 23 | 154 | 0.94 | 0.39 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 62.50 | 3.30 | 3.50 | 3.40 | 3.50 | -0.70 | -16.67% | 0.05 | 1 | 47 | 0.93 | 0.35 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 2.80 | 3.00 | 2.90 | 3.00 | -0.60 | -16.67% | 0.04 | 4 | 94 | 0.93 | 0.31 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 2.05 | 2.20 | 2.13 | 2.05 | -0.70 | -25.46% | 0.03 | 6 | 71 | 0.94 | 0.24 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 1.45 | 1.60 | 1.53 | 1.65 | -0.40 | -19.52% | 0.02 | 12 | 51 | 0.95 | 0.19 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 80.00 | 0.00 | 1.40 | 0.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.99 | 0.14 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.01 | -0.04 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.35 | -41.18% | 0.02 | 1 | 1 | 1.03 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 32.50 | 0.85 | 0.95 | 0.90 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 25 | 1.01 | -0.08 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 1.25 | 1.40 | 1.33 | 1.25 | -0.15 | -10.72% | 0.04 | 5 | 103 | 1.00 | -0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 37.50 | 1.75 | 1.95 | 1.85 | 1.84 | +0.09 | +5.15% | 0.05 | 4 | 48 | 0.98 | -0.16 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 2.45 | 2.60 | 2.53 | 2.45 | +0.15 | +6.53% | 0.06 | 11 | 195 | 0.98 | -0.20 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 42.50 | 3.20 | 3.50 | 3.35 | 3.21 | +0.01 | +0.32% | 0.08 | 44 | 102 | 0.96 | -0.25 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 45.00 | 4.20 | 4.40 | 4.30 | 4.30 | +0.50 | +13.16% | 0.10 | 103 | 604 | 0.96 | -0.30 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 47.50 | 5.30 | 5.60 | 5.45 | 5.26 | +0.16 | +3.14% | 0.11 | 4 | 59 | 0.95 | -0.35 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 50.00 | 6.60 | 6.80 | 6.70 | 6.40 | +0.20 | +3.23% | 0.13 | 6 | 82 | 0.96 | -0.40 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 52.50 | 8.00 | 8.30 | 8.15 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.95 | -0.46 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 55.00 | 9.60 | 9.80 | 9.70 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 51 | 0.95 | -0.51 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 57.50 | 11.20 | 11.50 | 11.35 | 10.80 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.94 | -0.56 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 60.00 | 13.00 | 13.40 | 13.20 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 39 | 0.93 | -0.61 | 0.02 | -0.07 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 62.50 | 14.90 | 15.20 | 15.05 | 13.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.96 | -0.65 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 65.00 | 16.90 | 17.20 | 17.05 | 16.24 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | -0.69 | 0.02 | -0.06 | 7/23/2025 | 7/29/2025 1:58:53 PM EST |
| 70.00 | 20.90 | 21.50 | 21.20 | 21.30 | +0.38 | +1.82% | 0.30 | 44 | 2 | 0.94 | -0.76 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 75.00 | 25.30 | 25.90 | 25.60 | % | 0.34 | 0 | 0 | 0.98 | -0.81 | 0.01 | -0.05 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 30.10 | 30.60 | 30.35 | 32.01 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.96 | -0.86 | 0.01 | -0.04 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |