Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $38.42 as of 5/1/2024 8:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 10.60 | 14.50 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 27.00 | 10.10 | 13.50 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 28.00 | 9.00 | 12.00 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 29.00 | 8.10 | 11.50 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 30.00 | 6.70 | 10.50 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:32 PM EST | |||
| 31.00 | 6.70 | 9.50 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:32 PM EST | |||
| 32.00 | 5.10 | 8.50 | % | 0 | 0 | 4.34 | 0.99 | 0.01 | -0.07 | 5/1/2024 3:59:32 PM EST | |||
| 33.00 | 4.40 | 7.40 | % | 0 | 0 | 4.18 | 0.97 | 0.02 | -0.10 | 5/1/2024 3:59:32 PM EST | |||
| 34.00 | 2.85 | 6.50 | % | 0 | 0 | 3.77 | 0.94 | 0.04 | -0.14 | 5/1/2024 3:59:32 PM EST | |||
| 35.00 | 2.20 | 5.60 | % | 0 | 0 | 3.28 | 0.89 | 0.06 | -0.20 | 5/1/2024 3:59:32 PM EST | |||
| 36.00 | 2.45 | 2.70 | 2.70 | +0.25 | +10.21% | 2 | 5 | 1.11 | 0.81 | 0.09 | -0.26 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 37.00 | 1.70 | 2.40 | 2.00 | -0.25 | -11.12% | 3 | 10 | 1.53 | 0.71 | 0.11 | -0.31 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 38.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.59 | 0.12 | -0.34 | 4/30/2024 | 5/1/2024 3:59:32 PM EST |
| 39.00 | 0.60 | 0.70 | 0.95 | +0.10 | +11.77% | 8 | 14 | 0.77 | 0.46 | 0.13 | -0.34 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 40.00 | 0.30 | 0.40 | 0.46 | -0.14 | -23.34% | 31 | 65 | 0.77 | 0.35 | 0.11 | -0.32 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 41.00 | 0.00 | 0.20 | 0.50 | +0.10 | +25.00% | 27 | 94 | 0.72 | 0.25 | 0.10 | -0.27 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 42.00 | 0.05 | 0.10 | 0.23 | +0.03 | +15.00% | 21 | 909 | 0.80 | 0.17 | 0.08 | -0.22 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 42.50 | 0.05 | 0.10 | 0.15 | -0.02 | -11.77% | 38 | 99 | 0.87 | 0.14 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 43.00 | 0.00 | 0.50 | 0.10 | -0.10 | -50.00% | 1 | 47 | 1.64 | 0.10 | 0.06 | -0.15 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 43.50 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 25 | 3.45 | 0.08 | 0.05 | -0.12 | 4/30/2024 | 5/1/2024 3:59:32 PM EST |
| 44.00 | 0.00 | 0.20 | 0.07 | -0.03 | -30.00% | 6 | 77 | 1.39 | 0.06 | 0.04 | -0.11 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 44.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 38 | 3.69 | 0.05 | 0.03 | -0.08 | 4/29/2024 | 5/1/2024 3:59:32 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | -0.05 | -50.00% | 1 | 30 | 2.04 | 0.04 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 45.50 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.83 | 0.03 | 0.02 | -0.05 | 4/29/2024 | 5/1/2024 3:59:32 PM EST |
| 46.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 20 | 2.29 | 0.02 | 0.01 | -0.04 | 4/29/2024 | 5/1/2024 3:59:32 PM EST |
| 47.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 47 | 1.41 | 0.01 | 0.01 | -0.03 | 4/26/2024 | 5/1/2024 3:59:32 PM EST |
| 48.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 19 | 4.37 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:32 PM EST |
| 49.00 | 0.00 | 0.60 | 0.05 | -0.10 | -66.67% | 10 | 40 | 2.87 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 50.00 | 0.00 | 2.05 | 0.13 | 0.00 | 0.00% | 0 | 17 | 4.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:32 PM EST |
| 51.00 | 0.00 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:32 PM EST |
| 52.00 | 0.00 | 2.05 | 0.40 | 0.00 | 0.00% | 0 | 35 | 5.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:32 PM EST |
| 53.00 | 0.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 38 | 5.39 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:32 PM EST |
| 54.00 | 0.00 | 1.60 | 0.65 | 0.00 | 0.00% | 0 | 5 | 5.55 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:32 PM EST |
| 55.00 | 0.00 | 1.55 | 0.04 | 0.00 | 0.00% | 0 | 10 | 5.71 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:32 PM EST |
| 56.00 | 0.00 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:32 PM EST |
| 60.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 65 | 6.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:32 PM EST |
| 65.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:32 PM EST |
| 70.00 | 0.00 | 0.05 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 3:59:32 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 | 2.05 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 27.00 | 0.00 | 2.05 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 28.00 | 0.00 | 2.05 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 29.00 | 0.00 | 2.05 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:32 PM EST | |||
| 30.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 9 | 5.25 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 5/1/2024 3:59:32 PM EST |
| 31.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 4.97 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 3:59:32 PM EST |
| 32.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 50 | 4.45 | -0.01 | 0.01 | -0.07 | 4/18/2024 | 5/1/2024 3:59:32 PM EST |
| 33.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.06 | -0.03 | 0.02 | -0.10 | 4/24/2024 | 5/1/2024 3:59:32 PM EST |
| 34.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 285 | 3.77 | -0.06 | 0.04 | -0.14 | 4/30/2024 | 5/1/2024 3:59:32 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 136 | 2.23 | -0.11 | 0.06 | -0.20 | 4/30/2024 | 5/1/2024 3:59:32 PM EST |
| 36.00 | 0.05 | 0.20 | 0.09 | -0.21 | -70.00% | 4 | 639 | 1.79 | -0.19 | 0.09 | -0.26 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 37.00 | 0.25 | 0.40 | 0.10 | -0.25 | -71.43% | 40 | 399 | 0.80 | -0.29 | 0.11 | -0.31 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 38.00 | 0.60 | 0.75 | 0.27 | -0.53 | -66.25% | 10 | 270 | 0.82 | -0.41 | 0.12 | -0.34 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 39.00 | 1.10 | 1.30 | 0.95 | -0.21 | -18.11% | 2 | 133 | 0.84 | -0.54 | 0.13 | -0.34 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 40.00 | 0.80 | 2.00 | 1.49 | -0.63 | -29.72% | 9 | 334 | 1.40 | -0.65 | 0.11 | -0.32 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 41.00 | 2.50 | 2.85 | 1.70 | 0.00 | 0.00% | 0 | 21 | 1.01 | -0.75 | 0.10 | -0.27 | 4/29/2024 | 5/1/2024 3:59:32 PM EST |
| 42.00 | 2.60 | 5.10 | 2.80 | -0.88 | -23.92% | 17 | 41 | 1.36 | -0.83 | 0.08 | -0.22 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 42.50 | 2.25 | 5.20 | 3.70 | +0.90 | +32.15% | 14 | 19 | 2.44 | -0.86 | 0.07 | -0.19 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 43.00 | 2.65 | 6.40 | 4.55 | 0.00 | 0.00% | 0 | 5 | 3.14 | -0.90 | 0.06 | -0.15 | 4/30/2024 | 5/1/2024 3:59:32 PM EST |
| 43.50 | 3.10 | 6.20 | 4.90 | +0.10 | +2.09% | 6 | 6 | 3.08 | -0.92 | 0.05 | -0.12 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 44.00 | 4.50 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 4 | 3.01 | -0.94 | 0.04 | -0.11 | 4/25/2024 | 5/1/2024 3:59:32 PM EST |
| 44.50 | 4.00 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 10 | 3.12 | -0.95 | 0.03 | -0.08 | 4/26/2024 | 5/1/2024 3:59:32 PM EST |
| 45.00 | 4.50 | 8.30 | 6.00 | -0.30 | -4.77% | 1 | 14 | 1.62 | -0.96 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 45.50 | 5.20 | 8.00 | % | 0 | 0 | 2.93 | -0.97 | 0.02 | -0.05 | 5/1/2024 3:59:32 PM EST | |||
| 46.00 | 5.70 | 8.00 | 7.43 | 0.00 | 0.00% | 0 | 1 | 3.03 | -0.98 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 3:59:32 PM EST |
| 47.00 | 6.60 | 10.60 | 8.05 | +2.48 | +44.53% | 6 | 2 | 3.56 | -0.99 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:32 PM EST |
| 48.00 | 8.00 | 11.40 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:32 PM EST | |||
| 49.00 | 8.60 | 12.40 | 8.80 | 0.00 | 0.00% | 0 | 9 | 3.48 | -1.00 | 0.00 | -0.01 | 4/16/2024 | 5/1/2024 3:59:32 PM EST |
| 50.00 | 9.50 | 13.10 | 11.74 | 0.00 | 0.00% | 0 | 1 | 4.46 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:32 PM EST |
| 51.00 | 10.70 | 14.20 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:32 PM EST | |||
| 52.00 | 11.60 | 15.20 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:32 PM EST | |||
| 53.00 | 12.50 | 16.10 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:32 PM EST | |||
| 54.00 | 13.50 | 17.10 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:32 PM EST | |||
| 55.00 | 14.50 | 18.00 | 13.45 | 0.00 | 0.00% | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:32 PM EST |
| 56.00 | 15.50 | 18.30 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:32 PM EST | |||
| 60.00 | 19.70 | 23.40 | 15.72 | 0.00 | 0.00% | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 3:59:32 PM EST |
| 65.00 | 24.50 | 28.40 | % | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:32 PM EST | |||
| 70.00 | 29.50 | 33.40 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:32 PM EST |