Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $39.55 as of 4/26/2024 3:49:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 12.60 | 16.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.00 | 11.80 | 15.50 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 28.00 | 10.20 | 14.20 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 9.10 | 13.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 8.40 | 12.30 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 31.00 | 7.20 | 11.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 32.00 | 6.50 | 10.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 33.00 | 5.20 | 9.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 34.00 | 4.20 | 8.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 35.00 | 4.50 | 7.00 | % | 0 | 0 | 1.93 | 0.95 | 0.04 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 36.00 | 3.90 | 6.10 | % | 0 | 0 | 1.78 | 0.90 | 0.06 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 37.00 | 3.30 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.83 | 0.08 | -0.05 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 2.55 | 4.10 | 1.70 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.75 | 0.10 | -0.07 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 1.90 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.64 | 0.11 | -0.08 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 1.35 | 1.50 | 1.50 | +0.25 | +20.00% | 25 | 66 | 0.64 | 0.52 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 0.90 | 1.05 | 1.05 | +0.15 | +16.67% | 40 | 50 | 0.63 | 0.41 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 0.50 | 0.70 | 0.75 | +0.10 | +15.39% | 11 | 45 | 0.63 | 0.31 | 0.10 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 0.45 | 0.55 | 0.60 | +0.16 | +36.37% | 6 | 74 | 0.62 | 0.27 | 0.09 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 43.00 | 0.35 | 0.45 | 0.45 | +0.14 | +45.17% | 15 | 30 | 0.62 | 0.23 | 0.08 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 43.50 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 3 | 29 | 0.63 | 0.19 | 0.08 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 44.00 | 0.20 | 0.30 | 0.32 | -0.03 | -8.58% | 30 | 54 | 0.62 | 0.16 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 44.50 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 1 | 36 | 0.63 | 0.13 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 0.10 | 0.20 | 0.20 | +0.09 | +81.82% | 12 | 29 | 0.62 | 0.11 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.50 | 0.10 | 0.15 | 0.12 | -0.23 | -65.72% | 33 | 38 | 0.64 | 0.09 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 46.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.07 | 0.04 | -0.03 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 47.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 14 | 51 | 0.79 | 0.04 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 48.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.73 | 0.02 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 49.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.83 | 0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.80 | 0.13 | -0.22 | -62.86% | 1 | 17 | 1.59 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 51.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 52.00 | 0.00 | 1.80 | 0.40 | 0.00 | 0.00% | 0 | 35 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 53.00 | 0.00 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 38 | 2.21 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 54.00 | 0.00 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 1.95 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 0.00 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 1.95 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.85 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 1.80 | 0.10 | 0.00 | 0.00% | 0 | 50 | 2.42 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 1.95 | 0.12 | 0.00 | 0.00% | 0 | 285 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 35.00 | 0.05 | 0.10 | 0.07 | -0.13 | -65.00% | 28 | 136 | 0.60 | -0.05 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 36.00 | 0.10 | 0.20 | 0.16 | -0.18 | -52.95% | 2 | 628 | 0.59 | -0.10 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 37.00 | 0.20 | 0.45 | 0.25 | -0.26 | -50.98% | 1 | 377 | 0.66 | -0.17 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 38.00 | 0.45 | 0.55 | 0.78 | 0.00 | 0.00% | 0 | 256 | 0.58 | -0.25 | 0.10 | -0.07 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 39.00 | 0.75 | 0.85 | 0.70 | -1.05 | -60.00% | 9 | 117 | 0.56 | -0.36 | 0.11 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 40.00 | 1.15 | 1.30 | 1.10 | -0.78 | -41.49% | 4 | 334 | 0.56 | -0.48 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 41.00 | 1.70 | 1.90 | 1.65 | -1.68 | -50.45% | 2 | 25 | 0.54 | -0.59 | 0.11 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.00 | 2.35 | 2.55 | 2.20 | +0.10 | +4.77% | 3 | 40 | 0.52 | -0.69 | 0.10 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 42.50 | 2.75 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 19 | 0.52 | -0.73 | 0.09 | -0.08 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 43.00 | 3.10 | 5.00 | 3.75 | +0.77 | +25.84% | 1 | 4 | 0.48 | -0.77 | 0.08 | -0.07 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 43.50 | 3.50 | 3.80 | 4.80 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.81 | 0.08 | -0.07 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 44.00 | 3.90 | 4.20 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.84 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 44.50 | 2.85 | 4.70 | 4.60 | -0.20 | -4.17% | 10 | 10 | 0.79 | -0.87 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.00 | 4.80 | 6.50 | 4.76 | -0.90 | -15.91% | 1 | 13 | 0.85 | -0.89 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 45.50 | 3.40 | 6.30 | % | 0 | 0 | 1.15 | -0.91 | 0.04 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 46.00 | 4.70 | 6.90 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.27 | -0.93 | 0.04 | -0.03 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 47.00 | 5.10 | 7.80 | 5.57 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.96 | 0.02 | -0.02 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 48.00 | 5.60 | 9.90 | % | 0 | 0 | 1.88 | -0.98 | 0.02 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 49.00 | 6.70 | 10.80 | 8.80 | 0.00 | 0.00% | 0 | 9 | 1.98 | -0.99 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 50.00 | 7.80 | 11.90 | 7.45 | 0.00 | 0.00% | 0 | 2 | 2.08 | -0.99 | 0.01 | -0.01 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 51.00 | 8.50 | 12.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 52.00 | 9.70 | 14.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 53.00 | 10.50 | 15.10 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 54.00 | 11.50 | 16.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 55.00 | 13.00 | 16.90 | 13.45 | 0.00 | 0.00% | 0 | 2 | 2.54 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 56.00 | 13.60 | 18.00 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 17.50 | 21.10 | 15.72 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:58 PM EST |
| 65.00 | 22.50 | 26.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 27.50 | 32.20 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |