Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $20.16 as of 3/31/2025 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.80 | 5.80 | 4.50 | -1.00 | -18.19% | 3 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 3.90 | 5.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 16.00 | 3.20 | 5.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 16.50 | 2.90 | 4.90 | % | 0 | 0 | 1.97 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 2.25 | 3.90 | % | 0 | 0 | 1.99 | 0.99 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 17.50 | 2.70 | 3.10 | 2.35 | -0.55 | -18.97% | 6 | 6 | 1.79 | 0.97 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 2.20 | 2.55 | 2.05 | -0.15 | -6.82% | 1 | 1 | 1.59 | 0.95 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 1.85 | 2.00 | 2.04 | % | 2 | 0 | 1.23 | 0.90 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 19.00 | 1.40 | 1.55 | 0.96 | -0.69 | -41.82% | 1 | 10 | 0.68 | 0.84 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.50 | 1.05 | 1.15 | 1.35 | -0.10 | -6.90% | 13 | 3 | 0.70 | 0.76 | 0.17 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.75 | 0.80 | 0.90 | +0.01 | +1.13% | 55 | 32 | 0.71 | 0.66 | 0.21 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 0.50 | 0.55 | 0.60 | 0.00 | 0.00% | 35 | 3 | 0.70 | 0.55 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.30 | 0.35 | 0.45 | -0.05 | -10.00% | 106 | 72 | 0.71 | 0.43 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.50 | 0.20 | 0.25 | 0.25 | -0.06 | -19.36% | 167 | 20 | 0.70 | 0.31 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 338 | 46 | 0.71 | 0.21 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 0.05 | 0.15 | 0.14 | +0.03 | +27.28% | 23 | 60 | 0.76 | 0.13 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 25 | 106 | 0.77 | 0.08 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | -0.08 | -72.73% | 5 | 85 | 0.92 | 0.05 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.03 | 0.02 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 24.50 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 42 | 45 | 1.14 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 28 | 1,135 | 1.06 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 70 | 1.97 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 2 | 120 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 0.00 | 0.05 | 0.02 | -0.10 | -83.34% | 1 | 122 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 0.00 | 0.05 | 0.06 | -0.03 | -33.34% | 3 | 85 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 3.30 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:58 PM EST |
| 29.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 12 | 3.40 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | -0.11 | -78.58% | 4 | 77 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 31.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 33.50 | 0.00 | 0.90 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 67 | 4.17 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5 | 5.00 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.36 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.03 | 0.03 | -0.01 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 4 | 26 | 1.05 | -0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 0.05 | 0.15 | 0.22 | +0.02 | +10.00% | 61 | 43 | 0.79 | -0.10 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.15 | 0.25 | 0.48 | +0.20 | +71.43% | 2 | 165 | 0.80 | -0.16 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.50 | 0.25 | 0.35 | 0.42 | -0.02 | -4.55% | 9 | 57 | 0.79 | -0.24 | 0.17 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.45 | 0.55 | 0.85 | +0.18 | +26.87% | 24 | 112 | 0.78 | -0.34 | 0.21 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 0.70 | 0.80 | 0.85 | -0.10 | -10.53% | 6 | 13 | 0.77 | -0.45 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 1.00 | 1.10 | 0.90 | -0.45 | -33.34% | 13 | 33 | 0.77 | -0.57 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.50 | 1.40 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 33 | 0.79 | -0.69 | 0.23 | -0.07 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 1.80 | 1.90 | 2.03 | +0.11 | +5.73% | 18 | 93 | 0.83 | -0.79 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 2.25 | 2.35 | 2.43 | +0.06 | +2.54% | 60 | 62 | 0.79 | -0.87 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 2.60 | 2.85 | 2.69 | -0.44 | -14.06% | 17 | 34 | 0.89 | -0.92 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 3.10 | 3.40 | 2.97 | -0.28 | -8.62% | 7 | 21 | 1.20 | -0.95 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 3.60 | 4.00 | 4.00 | +0.41 | +11.43% | 15 | 22 | 1.50 | -0.98 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 24.50 | 3.80 | 4.90 | 3.99 | 0.00 | 0.00% | 0 | 16 | 1.79 | -0.99 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 4.50 | 4.80 | 4.65 | 0.00 | 0.00% | 0 | 32 | 1.57 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 4.70 | 5.80 | 3.40 | 0.00 | 0.00% | 0 | 12 | 2.20 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 26.00 | 5.20 | 5.90 | 5.47 | 0.00 | 0.00% | 0 | 32 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 5.90 | 6.80 | 5.92 | 0.00 | 0.00% | 0 | 14 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 27.00 | 6.00 | 8.30 | 6.58 | 0.00 | 0.00% | 0 | 13 | 2.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 27.50 | 6.20 | 7.90 | 5.73 | 0.00 | 0.00% | 0 | 2 | 2.48 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 28.00 | 6.70 | 8.70 | 5.55 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 28.50 | 7.40 | 9.00 | 7.85 | 0.00 | 0.00% | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 29.00 | 7.60 | 9.50 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.50 | 8.20 | 10.10 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 8.70 | 10.50 | 7.32 | 0.00 | 0.00% | 0 | 2 | 3.64 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:58 PM EST |
| 30.50 | 9.20 | 11.00 | 10.01 | % | 2 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 31.00 | 9.60 | 11.50 | 9.94 | 0.00 | 0.00% | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:58 PM EST |
| 31.50 | 10.20 | 12.00 | 10.71 | 0.00 | 0.00% | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 32.00 | 10.90 | 12.50 | 12.35 | +6.85 | +124.55% | 1 | 1 | 5.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 32.50 | 11.10 | 13.00 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 33.00 | 11.80 | 13.60 | 12.03 | 0.00 | 0.00% | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 33.50 | 12.10 | 14.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 34.00 | 12.60 | 14.40 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 35.00 | 14.00 | 15.50 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 36.00 | 14.70 | 16.70 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 40.00 | 18.60 | 20.60 | % | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |