Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $39.98 as of 5/3/2024 3:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.00 | 13.70 | 16.90 | % | 0 | 0 | 3.78 | 0.98 | 0.00 | -0.03 | 5/3/2024 3:59:59 PM EST | |||
| 27.00 | 12.30 | 16.00 | % | 0 | 0 | 3.64 | 0.97 | 0.01 | -0.04 | 5/3/2024 3:59:59 PM EST | |||
| 28.00 | 11.60 | 15.30 | % | 0 | 0 | 3.64 | 0.96 | 0.01 | -0.06 | 5/3/2024 3:59:59 PM EST | |||
| 29.00 | 10.40 | 14.40 | 10.32 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.95 | 0.01 | -0.08 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 30.00 | 9.70 | 13.40 | 11.20 | 0.00 | 0.00% | 0 | 11 | 3.27 | 0.93 | 0.01 | -0.10 | 4/23/2024 | 5/3/2024 3:59:59 PM EST |
| 31.00 | 9.90 | 11.00 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.91 | 0.02 | -0.11 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 32.00 | 9.60 | 10.00 | % | 0 | 0 | 1.71 | 0.88 | 0.02 | -0.14 | 5/3/2024 3:59:59 PM EST | |||
| 33.00 | 8.70 | 10.30 | % | 0 | 0 | 2.15 | 0.86 | 0.02 | -0.16 | 5/3/2024 3:59:59 PM EST | |||
| 34.00 | 8.00 | 8.40 | % | 0 | 0 | 1.71 | 0.83 | 0.03 | -0.18 | 5/3/2024 3:59:59 PM EST | |||
| 35.00 | 7.30 | 8.20 | 5.75 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.79 | 0.03 | -0.20 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 36.00 | 6.60 | 6.90 | % | 0 | 0 | 1.70 | 0.76 | 0.03 | -0.21 | 5/3/2024 3:59:59 PM EST | |||
| 37.00 | 5.90 | 6.20 | 5.98 | +0.11 | +1.88% | 1 | 1 | 1.70 | 0.72 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 38.00 | 5.30 | 5.60 | 5.40 | +1.02 | +23.29% | 2 | 17 | 1.68 | 0.68 | 0.04 | -0.24 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 39.00 | 4.80 | 5.00 | 4.97 | +0.71 | +16.67% | 26 | 142 | 1.68 | 0.64 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 40.00 | 4.20 | 4.50 | 4.40 | +0.90 | +25.72% | 28 | 1,460 | 1.70 | 0.59 | 0.04 | -0.26 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.00 | 3.80 | 4.00 | 3.91 | +0.31 | +8.62% | 95 | 209 | 1.69 | 0.55 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.00 | 3.30 | 3.60 | 3.50 | +0.50 | +16.67% | 64 | 120 | 1.68 | 0.51 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.50 | 2.60 | 3.40 | 3.20 | +0.06 | +1.92% | 17 | 26 | 1.55 | 0.49 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 43.00 | 2.25 | 3.20 | 3.00 | +0.20 | +7.15% | 292 | 59 | 1.50 | 0.47 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 43.50 | 2.65 | 2.95 | 2.85 | +0.35 | +14.00% | 22 | 42 | 1.65 | 0.45 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 44.00 | 2.60 | 2.80 | 2.60 | +0.10 | +4.00% | 5 | 120 | 1.69 | 0.43 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 44.50 | 2.00 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 14 | 1.58 | 0.41 | 0.04 | -0.26 | 5/2/2024 | 5/3/2024 3:59:59 PM EST |
| 45.00 | 2.20 | 2.40 | 2.28 | +0.06 | +2.71% | 31 | 251 | 1.67 | 0.39 | 0.04 | -0.26 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 45.50 | 2.10 | 2.25 | 2.18 | +0.63 | +40.65% | 1 | 9 | 1.66 | 0.37 | 0.04 | -0.26 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 46.00 | 1.95 | 2.15 | 2.00 | +0.55 | +37.94% | 107 | 99 | 1.67 | 0.36 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 47.00 | 1.70 | 1.85 | 1.80 | +0.09 | +5.27% | 32 | 119 | 1.67 | 0.32 | 0.04 | -0.24 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 48.00 | 1.50 | 1.65 | 1.50 | +0.08 | +5.64% | 123 | 68 | 1.67 | 0.29 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 49.00 | 1.30 | 1.45 | 1.50 | +0.20 | +15.39% | 35 | 62 | 1.69 | 0.26 | 0.03 | -0.22 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 1.10 | 1.20 | 1.10 | +0.10 | +10.00% | 1,294 | 314 | 1.66 | 0.24 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 51.00 | 0.95 | 1.10 | 0.90 | -0.10 | -10.00% | 268 | 54 | 1.68 | 0.21 | 0.03 | -0.20 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 52.00 | 0.80 | 0.95 | 0.86 | +0.03 | +3.62% | 64 | 677 | 1.69 | 0.19 | 0.03 | -0.19 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 53.00 | 0.70 | 0.80 | 0.70 | -0.05 | -6.67% | 46 | 51 | 1.67 | 0.17 | 0.03 | -0.17 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 54.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 17 | 4 | 1.68 | 0.15 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 55.00 | 0.50 | 0.60 | 0.60 | +0.03 | +5.27% | 151 | 17 | 1.67 | 0.13 | 0.02 | -0.15 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 29 | 282 | 1.67 | 0.07 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 65.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 14 | 1.68 | 0.04 | 0.01 | -0.06 | 5/1/2024 | 5/3/2024 3:59:59 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 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 14 | 2.39 | -0.02 | 0.00 | -0.03 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 27.00 | 0.10 | 1.35 | 0.10 | -0.15 | -60.00% | 18 | 1 | 2.44 | -0.03 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 28.00 | 0.10 | 0.65 | 0.65 | +0.45 | +225.00% | 5 | 14 | 1.95 | -0.04 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | -0.08 | -24.25% | 16 | 94 | 1.71 | -0.05 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | -0.15 | -30.00% | 125 | 132 | 1.71 | -0.07 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 31.00 | 0.40 | 0.50 | 0.48 | -0.17 | -26.16% | 17 | 83 | 1.68 | -0.09 | 0.02 | -0.11 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 32.00 | 0.55 | 0.65 | 0.58 | -0.32 | -35.56% | 253 | 19 | 1.68 | -0.12 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 33.00 | 0.75 | 0.85 | 0.75 | -0.30 | -28.58% | 7 | 17 | 1.69 | -0.14 | 0.02 | -0.16 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 34.00 | 0.95 | 1.10 | 1.04 | -0.26 | -20.00% | 24 | 165 | 1.69 | -0.17 | 0.03 | -0.18 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 35.00 | 1.20 | 1.30 | 1.27 | -0.23 | -15.34% | 73 | 607 | 1.67 | -0.21 | 0.03 | -0.20 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 36.00 | 1.25 | 1.65 | 1.59 | -0.61 | -27.73% | 5 | 18 | 1.60 | -0.24 | 0.03 | -0.21 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 37.00 | 1.75 | 2.00 | 1.85 | -0.50 | -21.28% | 9 | 221 | 1.65 | -0.28 | 0.04 | -0.23 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 38.00 | 2.20 | 2.40 | 2.43 | -0.32 | -11.64% | 1 | 53 | 1.68 | -0.32 | 0.04 | -0.24 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 39.00 | 2.65 | 2.85 | 2.70 | -0.90 | -25.00% | 27 | 96 | 1.68 | -0.36 | 0.04 | -0.25 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 40.00 | 3.00 | 3.30 | 3.32 | -0.48 | -12.64% | 2 | 68 | 1.65 | -0.41 | 0.04 | -0.26 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 41.00 | 3.50 | 3.80 | 3.90 | -0.50 | -11.37% | 8 | 201 | 1.67 | -0.45 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.00 | 4.00 | 4.40 | 4.40 | -0.40 | -8.34% | 31 | 85 | 1.69 | -0.49 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 42.50 | 4.30 | 4.70 | 4.60 | -0.95 | -17.12% | 20 | 5 | 1.64 | -0.51 | 0.04 | -0.27 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 43.00 | 4.70 | 5.00 | 6.70 | 0.00 | 0.00% | 0 | 30 | 1.67 | -0.53 | 0.04 | -0.27 | 4/30/2024 | 5/3/2024 3:59:59 PM EST |
| 43.50 | 5.00 | 5.30 | 5.60 | 0.00 | 0.00% | 0 | 97 | 1.66 | -0.55 | 0.04 | -0.27 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 44.00 | 4.10 | 5.60 | 6.10 | 0.00 | 0.00% | 0 | 45 | 1.67 | -0.57 | 0.04 | -0.27 | 4/29/2024 | 5/3/2024 3:59:59 PM EST |
| 44.50 | 5.70 | 5.90 | % | 0 | 0 | 1.65 | -0.59 | 0.04 | -0.26 | 5/3/2024 3:59:59 PM EST | |||
| 45.00 | 6.00 | 6.30 | 6.00 | -1.50 | -20.00% | 1 | 53 | 1.66 | -0.61 | 0.04 | -0.26 | 5/3/2024 | 5/3/2024 3:59:59 PM EST |
| 45.50 | 6.30 | 6.60 | % | 0 | 0 | 1.66 | -0.63 | 0.04 | -0.26 | 5/3/2024 3:59:59 PM EST | |||
| 46.00 | 6.70 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 25 | 1.63 | -0.64 | 0.04 | -0.25 | 4/26/2024 | 5/3/2024 3:59:59 PM EST |
| 47.00 | 7.40 | 7.70 | 8.25 | 0.00 | 0.00% | 0 | 10 | 1.64 | -0.68 | 0.04 | -0.24 | 4/23/2024 | 5/3/2024 3:59:59 PM EST |
| 48.00 | 8.10 | 8.50 | 10.35 | 0.00 | 0.00% | 0 | 18 | 1.63 | -0.71 | 0.04 | -0.23 | 5/1/2024 | 5/3/2024 3:59:59 PM EST |
| 49.00 | 9.00 | 9.30 | 7.30 | 0.00 | 0.00% | 0 | 12 | 1.65 | -0.74 | 0.03 | -0.22 | 4/10/2024 | 5/3/2024 3:59:59 PM EST |
| 50.00 | 9.70 | 10.10 | 7.80 | 0.00 | 0.00% | 0 | 7 | 1.61 | -0.76 | 0.03 | -0.21 | 4/9/2024 | 5/3/2024 3:59:59 PM EST |
| 51.00 | 10.60 | 11.00 | % | 0 | 0 | 1.64 | -0.79 | 0.03 | -0.20 | 5/3/2024 3:59:59 PM EST | |||
| 52.00 | 11.50 | 12.20 | % | 0 | 0 | 1.75 | -0.81 | 0.03 | -0.19 | 5/3/2024 3:59:59 PM EST | |||
| 53.00 | 12.40 | 14.30 | % | 0 | 0 | 1.64 | -0.83 | 0.03 | -0.17 | 5/3/2024 3:59:59 PM EST | |||
| 54.00 | 13.10 | 13.60 | % | 0 | 0 | 1.55 | -0.85 | 0.02 | -0.16 | 5/3/2024 3:59:59 PM EST | |||
| 55.00 | 14.10 | 15.10 | % | 0 | 0 | 1.74 | -0.87 | 0.02 | -0.15 | 5/3/2024 3:59:59 PM EST | |||
| 60.00 | 17.50 | 21.00 | % | 0 | 0 | 3.09 | -0.93 | 0.01 | -0.10 | 5/3/2024 3:59:59 PM EST | |||
| 65.00 | 23.00 | 26.00 | % | 0 | 0 | 3.44 | -0.96 | 0.01 | -0.06 | 5/3/2024 3:59:59 PM EST |