Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $42.02 as of 8/20/2026 3:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 12.00 | 14.70 | 13.35 | % | 0.48 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 29.00 | 11.00 | 13.70 | 12.35 | % | 0.43 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 30.00 | 10.40 | 12.70 | 11.55 | 10.60 | 0.00 | 0.00% | 0.39 | 0 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:00 PM EST |
| 31.00 | 9.40 | 11.20 | 10.30 | 10.84 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.36 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:00 PM EST |
| 32.00 | 8.40 | 10.20 | 9.30 | 11.57 | 0.00 | 0.00% | 0.29 | 0 | 16 | 2.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:00 PM EST |
| 33.00 | 7.20 | 9.20 | 8.20 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 12 | 2.22 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 34.00 | 6.20 | 8.40 | 7.30 | % | 0.21 | 0 | 0 | 2.04 | 0.99 | 0.01 | -0.02 | 8/21/2026 4:00:00 PM EST | |||
| 34.50 | 5.70 | 7.90 | 6.80 | % | 0.20 | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 35.00 | 5.40 | 7.40 | 6.40 | 7.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.80 | 0.98 | 0.01 | -0.04 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 35.50 | 4.90 | 6.80 | 5.85 | % | 0.16 | 0 | 0 | 1.77 | 0.97 | 0.02 | -0.04 | 8/21/2026 4:00:00 PM EST | |||
| 36.00 | 4.40 | 6.20 | 5.30 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.45 | 0.96 | 0.02 | -0.05 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 36.50 | 4.00 | 5.80 | 4.90 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.43 | 0.94 | 0.03 | -0.05 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 37.00 | 3.50 | 5.10 | 4.30 | 4.14 | 0.00 | 0.00% | 0.12 | 0 | 46 | 1.40 | 0.93 | 0.04 | -0.06 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 37.50 | 3.10 | 4.60 | 3.85 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.20 | 0.90 | 0.05 | -0.07 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 38.00 | 2.70 | 4.40 | 3.55 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.12 | 0.87 | 0.06 | -0.08 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 38.50 | 2.30 | 2.85 | 2.58 | 3.09 | -0.96 | -23.71% | 0.07 | 1 | 5 | 1.04 | 0.84 | 0.07 | -0.08 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 39.00 | 1.90 | 2.50 | 2.20 | 2.64 | -0.92 | -25.85% | 0.06 | 1 | 126 | 0.74 | 0.81 | 0.07 | -0.09 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 39.50 | 1.55 | 2.95 | 2.25 | 3.02 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.62 | 0.77 | 0.08 | -0.10 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 40.00 | 1.25 | 2.50 | 1.88 | 2.41 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.66 | 0.73 | 0.09 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 40.50 | 0.95 | 2.15 | 1.55 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.61 | 0.68 | 0.10 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 41.00 | 0.75 | 1.85 | 1.30 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.41 | 0.63 | 0.11 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 41.50 | 0.55 | 1.10 | 0.83 | 0.55 | -1.20 | -68.58% | 0.02 | 4 | 8 | 0.78 | 0.57 | 0.12 | -0.11 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 42.00 | 0.30 | 0.85 | 0.58 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.61 | 0.51 | 0.12 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 42.50 | 0.25 | 1.00 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | 0.45 | 0.12 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 43.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.60 | -57.15% | 0.01 | 1 | 91 | 0.61 | 0.39 | 0.12 | -0.10 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 43.50 | 0.00 | 0.45 | 0.23 | 0.54 | -0.11 | -16.93% | 0.01 | 5 | 47 | 0.55 | 0.33 | 0.12 | -0.09 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 44.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.28 | -48.28% | 0.01 | 10 | 130 | 0.52 | 0.27 | 0.11 | -0.08 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 44.50 | 0.00 | 0.95 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.73 | 0.23 | 0.10 | -0.07 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.33 | -76.75% | 0.00 | 1 | 395 | 0.52 | 0.18 | 0.08 | -0.06 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.14 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.18 | -78.27% | 0.00 | 101 | 172 | 0.77 | 0.11 | 0.06 | -0.04 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | 0.08 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.06 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.05 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.69 | 0.03 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.02 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.84 | 0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 56.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | -0.01 | 0.01 | -0.02 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.71 | -0.02 | 0.01 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.36 | -0.03 | 0.02 | -0.04 | 8/13/2026 | 8/21/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | -0.04 | 0.02 | -0.05 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.06 | 0.03 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.82 | -0.07 | 0.04 | -0.06 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.26 | +0.16 | +160.00% | 0.01 | 1 | 15 | 0.61 | -0.10 | 0.05 | -0.07 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 38.00 | 0.15 | 0.30 | 0.23 | 0.27 | +0.11 | +68.75% | 0.01 | 18 | 72 | 0.60 | -0.13 | 0.06 | -0.08 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 38.50 | 0.15 | 0.70 | 0.43 | 0.36 | +0.16 | +80.00% | 0.01 | 1 | 15 | 0.67 | -0.16 | 0.07 | -0.08 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 39.00 | 0.30 | 0.65 | 0.48 | 0.50 | +0.27 | +117.40% | 0.01 | 7 | 135 | 0.61 | -0.19 | 0.07 | -0.09 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 39.50 | 0.10 | 0.80 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | -0.23 | 0.08 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 40.00 | 0.25 | 1.15 | 0.70 | 0.55 | +0.05 | +10.00% | 0.02 | 2 | 423 | 0.69 | -0.27 | 0.09 | -0.10 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 40.50 | 0.45 | 2.10 | 1.28 | 1.15 | +0.55 | +91.67% | 0.03 | 1 | 18 | 0.62 | -0.32 | 0.10 | -0.11 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 41.00 | 0.60 | 1.50 | 1.05 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.70 | -0.37 | 0.11 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 41.50 | 0.85 | 1.90 | 1.38 | 1.10 | +0.02 | +1.86% | 0.03 | 1 | 37 | 1.18 | -0.43 | 0.12 | -0.11 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 42.00 | 1.60 | 2.25 | 1.93 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.55 | -0.49 | 0.12 | -0.11 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 42.50 | 1.35 | 2.55 | 1.95 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.52 | -0.55 | 0.12 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 43.00 | 1.70 | 3.00 | 2.35 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 201 | 0.66 | -0.61 | 0.12 | -0.10 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 43.50 | 2.05 | 3.50 | 2.78 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.65 | -0.67 | 0.12 | -0.09 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 44.00 | 2.30 | 3.80 | 3.05 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.69 | -0.73 | 0.11 | -0.08 | 8/20/2026 | 8/21/2026 4:00:00 PM EST |
| 44.50 | 2.60 | 4.30 | 3.45 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.66 | -0.77 | 0.10 | -0.07 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 45.00 | 4.00 | 4.70 | 4.35 | 3.97 | +0.91 | +29.74% | 0.10 | 2 | 57 | 0.66 | -0.82 | 0.08 | -0.06 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 45.50 | 3.50 | 5.20 | 4.35 | 3.74 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.83 | -0.86 | 0.07 | -0.05 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 46.00 | 3.90 | 5.70 | 4.80 | 4.23 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.15 | -0.89 | 0.06 | -0.04 | 8/21/2026 | 8/21/2026 4:00:00 PM EST |
| 46.50 | 4.40 | 6.20 | 5.30 | % | 0.11 | 0 | 0 | 0.95 | -0.92 | 0.05 | -0.03 | 8/21/2026 4:00:00 PM EST | |||
| 47.00 | 4.90 | 6.70 | 5.80 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | -0.94 | 0.04 | -0.03 | 8/18/2026 | 8/21/2026 4:00:00 PM EST |
| 47.50 | 5.20 | 7.20 | 6.20 | % | 0.13 | 0 | 0 | 1.23 | -0.95 | 0.03 | -0.02 | 8/21/2026 4:00:00 PM EST | |||
| 48.00 | 5.80 | 7.70 | 6.75 | 6.22 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.90 | -0.97 | 0.02 | -0.02 | 8/19/2026 | 8/21/2026 4:00:00 PM EST |
| 48.50 | 6.30 | 8.30 | 7.30 | % | 0.15 | 0 | 0 | 1.39 | -0.98 | 0.02 | -0.01 | 8/21/2026 4:00:00 PM EST | |||
| 49.00 | 6.70 | 8.70 | 7.70 | 9.29 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.20 | -0.98 | 0.01 | -0.01 | 8/10/2026 | 8/21/2026 4:00:00 PM EST |
| 50.00 | 8.40 | 9.70 | 9.05 | 8.92 | +1.12 | +14.36% | 0.18 | 2 | 9 | 0.85 | -0.99 | 0.01 | -0.01 | 8/24/2026 | 8/21/2026 4:00:00 PM EST |
| 51.00 | 8.80 | 10.80 | 9.80 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 52.00 | 9.70 | 11.80 | 10.75 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 53.00 | 10.30 | 13.00 | 11.65 | % | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 54.00 | 11.30 | 14.00 | 12.65 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 55.00 | 12.30 | 14.90 | 13.60 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 56.00 | 13.30 | 15.90 | 14.60 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 57.00 | 14.30 | 16.90 | 15.60 | % | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST | |||
| 60.00 | 17.30 | 19.80 | 18.55 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:00 PM EST |