Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $28.89 as of 5/30/2025 6:00:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 16.00 | 18.20 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 14.10 | 16.60 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 13.10 | 15.50 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 12.20 | 14.60 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.50 | 11.60 | 13.90 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 11.20 | 13.60 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 10.60 | 13.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 10.10 | 12.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.50 | 9.60 | 12.10 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 9.20 | 11.60 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 19.50 | 8.60 | 11.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 8.10 | 9.90 | 4.65 | 0.00 | 0.00% | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 20.50 | 7.60 | 9.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 21.00 | 7.30 | 8.70 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 21.50 | 6.40 | 9.10 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 6.20 | 8.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 5.90 | 6.90 | 3.53 | 0.00 | 0.00% | 0 | 19 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 5.40 | 6.10 | 5.31 | -2.89 | -35.25% | 6 | 20 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 23.50 | 4.80 | 6.00 | 3.00 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.02 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 24.00 | 4.40 | 5.40 | 5.44 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.99 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 24.50 | 3.80 | 5.10 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.95 | 0.04 | -0.02 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 3.40 | 4.50 | 4.06 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.93 | 0.06 | -0.02 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 25.50 | 3.10 | 3.70 | 5.31 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.90 | 0.07 | -0.03 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 26.00 | 1.75 | 3.10 | 4.30 | 0.00 | 0.00% | 0 | 72 | 0.81 | 0.86 | 0.09 | -0.04 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 26.50 | 1.30 | 2.70 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.81 | 0.11 | -0.05 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 1.65 | 3.00 | 2.09 | -0.06 | -2.80% | 1 | 51 | 0.92 | 0.76 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 27.50 | 0.75 | 1.85 | 1.79 | -0.96 | -34.91% | 1 | 12 | 0.69 | 0.69 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 28.00 | 1.20 | 1.55 | 1.26 | -1.74 | -58.00% | 9 | 85 | 0.68 | 0.61 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 28.50 | 0.05 | 1.25 | 0.95 | -0.25 | -20.84% | 12 | 4 | 0.67 | 0.53 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 0.65 | 1.05 | 0.86 | -0.44 | -33.85% | 42 | 36 | 0.66 | 0.45 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 29.50 | 0.50 | 0.85 | 0.50 | -0.97 | -65.99% | 20 | 8 | 0.67 | 0.37 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.35 | 0.50 | 0.45 | -0.25 | -35.72% | 48 | 204 | 0.60 | 0.30 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.50 | 0.20 | 0.50 | 0.34 | -0.76 | -69.10% | 3 | 57 | 0.62 | 0.24 | 0.12 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 0.15 | 0.30 | 0.25 | -0.12 | -32.44% | 9 | 129 | 0.61 | 0.18 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 31.50 | 0.10 | 0.25 | 0.15 | -0.14 | -48.28% | 13 | 35 | 0.62 | 0.14 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 32.00 | 0.05 | 0.20 | 0.20 | -0.36 | -64.29% | 1 | 84 | 0.75 | 0.10 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 352 | 0.81 | 0.07 | 0.05 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.05 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.76 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 6 | 3.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 1.55 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 1.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 5.65 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 2.15 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.10 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 0.85 | 0.14 | 0.00 | 0.00% | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.30 | 1.79 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 29 | 3.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.70 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 1.55 | 0.18 | 0.00 | 0.00% | 0 | 4 | 2.56 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 1.55 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 1.30 | % | 0 | 0 | 2.28 | 0.00 | 0.02 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.30 | 0.32 | 0.00 | 0.00% | 0 | 6 | 2.14 | -0.01 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.35 | 0.10 | -0.15 | -60.00% | 2 | 6 | 0.77 | -0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 35 | 0.76 | -0.07 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.20 | 0.13 | -0.16 | -55.18% | 4 | 24 | 0.74 | -0.10 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 26.00 | 0.10 | 0.25 | 0.20 | +0.03 | +17.65% | 2 | 4 | 0.70 | -0.14 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 26.50 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.19 | 0.11 | -0.05 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 0.30 | 0.35 | 0.35 | +0.10 | +40.00% | 8 | 14 | 0.58 | -0.24 | 0.13 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 27.50 | 0.40 | 0.50 | 0.45 | +0.20 | +80.00% | 13 | 24 | 0.57 | -0.31 | 0.15 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 28.00 | 0.55 | 0.85 | 0.68 | +0.02 | +3.03% | 10 | 50 | 0.61 | -0.39 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 28.50 | 0.75 | 1.10 | 0.87 | -0.06 | -6.46% | 13 | 36 | 0.61 | -0.47 | 0.17 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 1.00 | 1.30 | 1.10 | +0.03 | +2.81% | 22 | 35 | 0.58 | -0.55 | 0.16 | -0.07 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 29.50 | 1.30 | 1.65 | 1.33 | 0.00 | 0.00% | 0 | 95 | 0.58 | -0.63 | 0.15 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 1.25 | 1.95 | 1.80 | +0.40 | +28.58% | 1 | 52 | 0.41 | -0.70 | 0.14 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 30.50 | 2.00 | 2.30 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.76 | 0.12 | -0.05 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 31.00 | 2.15 | 2.70 | 2.51 | +1.11 | +79.29% | 3 | 12 | 0.34 | -0.82 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 31.50 | 2.85 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 30 | 0.84 | -0.86 | 0.09 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 32.00 | 3.30 | 3.70 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.90 | 0.07 | -0.03 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 3.70 | 4.30 | 4.20 | +0.70 | +20.00% | 5 | 5 | 0.89 | -0.93 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 33.00 | 3.90 | 6.30 | 3.66 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.95 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 34.00 | 4.60 | 7.40 | % | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 5.60 | 8.40 | 5.53 | 0.00 | 0.00% | 0 | 2 | 1.32 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 36.00 | 7.00 | 9.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 37.00 | 7.60 | 10.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 38.00 | 8.70 | 11.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 39.00 | 10.00 | 12.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 10.80 | 13.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 41.00 | 11.60 | 14.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 42.00 | 12.80 | 15.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 43.00 | 13.60 | 16.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 14.80 | 17.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 15.70 | 18.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |