Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $40.19 as of 4/29/2024 2:23:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 9.90 | 13.40 | % | 0 | 0 | 1.81 | 0.91 | 0.01 | -0.04 | 4/29/2024 2:58:50 PM EST | |||
| 30.00 | 10.10 | 11.90 | % | 0 | 0 | 0.97 | 0.89 | 0.02 | -0.04 | 4/29/2024 2:58:50 PM EST | |||
| 31.00 | 9.40 | 11.80 | % | 0 | 0 | 1.10 | 0.87 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 32.00 | 8.10 | 10.50 | % | 0 | 0 | 1.15 | 0.84 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 33.00 | 7.00 | 10.30 | % | 0 | 0 | 1.23 | 0.81 | 0.03 | -0.06 | 4/29/2024 2:58:50 PM EST | |||
| 34.00 | 7.30 | 8.90 | % | 0 | 0 | 0.98 | 0.78 | 0.03 | -0.06 | 4/29/2024 2:58:50 PM EST | |||
| 35.00 | 6.60 | 7.30 | % | 0 | 0 | 1.13 | 0.75 | 0.03 | -0.07 | 4/29/2024 2:58:50 PM EST | |||
| 36.00 | 4.50 | 7.70 | % | 0 | 0 | 1.07 | 0.71 | 0.03 | -0.07 | 4/29/2024 2:58:50 PM EST | |||
| 37.00 | 5.60 | 6.50 | 6.90 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.68 | 0.03 | -0.08 | 4/17/2024 | 4/29/2024 2:58:50 PM EST |
| 38.00 | 5.00 | 5.40 | % | 0 | 0 | 0.98 | 0.64 | 0.04 | -0.08 | 4/29/2024 2:58:50 PM EST | |||
| 39.00 | 4.30 | 5.10 | % | 0 | 0 | 1.04 | 0.60 | 0.04 | -0.08 | 4/29/2024 2:58:50 PM EST | |||
| 40.00 | 4.00 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.57 | 0.04 | -0.09 | 4/24/2024 | 4/29/2024 2:58:50 PM EST |
| 41.00 | 3.60 | 4.40 | % | 0 | 0 | 0.97 | 0.53 | 0.04 | -0.09 | 4/29/2024 2:58:50 PM EST | |||
| 42.00 | 3.20 | 5.10 | 3.34 | +0.34 | +11.34% | 4 | 7 | 0.97 | 0.49 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 43.00 | 2.55 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.46 | 0.04 | -0.09 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 44.00 | 2.20 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.42 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 45.00 | 2.25 | 2.65 | 2.38 | -0.22 | -8.47% | 1 | 18 | 0.97 | 0.39 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 46.00 | 2.00 | 3.90 | 4.78 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.36 | 0.04 | -0.08 | 4/10/2024 | 4/29/2024 2:58:50 PM EST |
| 47.00 | 1.70 | 2.45 | 2.32 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.33 | 0.03 | -0.08 | 4/19/2024 | 4/29/2024 2:58:50 PM EST |
| 48.00 | 1.45 | 3.30 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.30 | 0.03 | -0.07 | 4/24/2024 | 4/29/2024 2:58:50 PM EST |
| 49.00 | 1.35 | 2.05 | % | 0 | 0 | 0.98 | 0.27 | 0.03 | -0.07 | 4/29/2024 2:58:50 PM EST | |||
| 50.00 | 1.15 | 1.55 | 1.25 | -0.18 | -12.59% | 4 | 4 | 0.97 | 0.24 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 51.00 | 0.35 | 2.25 | % | 0 | 0 | 0.97 | 0.22 | 0.03 | -0.06 | 4/29/2024 2:58:50 PM EST | |||
| 52.00 | 0.80 | 1.05 | 1.42 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.20 | 0.03 | -0.06 | 4/19/2024 | 4/29/2024 2:58:50 PM EST |
| 53.00 | 0.70 | 2.05 | % | 0 | 0 | 0.98 | 0.18 | 0.02 | -0.06 | 4/29/2024 2:58:50 PM EST | |||
| 54.00 | 0.15 | 1.30 | % | 0 | 0 | 0.99 | 0.16 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 55.00 | 0.55 | 0.80 | % | 0 | 0 | 0.98 | 0.14 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 60.00 | 0.25 | 1.60 | % | 0 | 0 | 1.00 | 0.08 | 0.01 | -0.03 | 4/29/2024 2:58:50 PM EST | |||
| 65.00 | 0.00 | 0.80 | 1.01 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.04 | 0.01 | -0.02 | 4/10/2024 | 4/29/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.35 | 1.15 | % | 0 | 0 | 1.01 | -0.09 | 0.01 | -0.04 | 4/29/2024 2:58:50 PM EST | |||
| 30.00 | 0.50 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 101 | 1.00 | -0.11 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
| 31.00 | 0.65 | 0.90 | % | 0 | 0 | 1.00 | -0.13 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 32.00 | 0.20 | 1.05 | % | 0 | 0 | 1.01 | -0.16 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 33.00 | 0.15 | 1.35 | 1.21 | % | 50 | 0 | 1.01 | -0.19 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 2:58:50 PM EST | |
| 34.00 | 1.40 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.22 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 2:58:50 PM EST |
| 35.00 | 1.30 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.25 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
| 36.00 | 2.05 | 2.40 | 2.16 | +0.48 | +28.58% | 1 | 1 | 1.00 | -0.29 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 37.00 | 1.50 | 4.30 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.32 | 0.03 | -0.08 | 4/8/2024 | 4/29/2024 2:58:50 PM EST |
| 38.00 | 2.90 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.36 | 0.04 | -0.08 | 4/25/2024 | 4/29/2024 2:58:50 PM EST |
| 39.00 | 2.85 | 3.70 | % | 0 | 0 | 1.01 | -0.40 | 0.04 | -0.08 | 4/29/2024 2:58:50 PM EST | |||
| 40.00 | 3.90 | 4.80 | 3.96 | -1.09 | -21.59% | 1 | 7 | 1.00 | -0.43 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 41.00 | 4.40 | 5.10 | 4.64 | -0.62 | -11.79% | 1 | 3 | 1.04 | -0.47 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 2:58:50 PM EST |
| 42.00 | 5.00 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.51 | 0.04 | -0.09 | 4/19/2024 | 4/29/2024 2:58:50 PM EST |
| 43.00 | 4.30 | 6.00 | % | 0 | 0 | 1.00 | -0.54 | 0.04 | -0.09 | 4/29/2024 2:58:50 PM EST | |||
| 44.00 | 6.30 | 6.80 | 4.60 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.58 | 0.04 | -0.08 | 4/10/2024 | 4/29/2024 2:58:50 PM EST |
| 45.00 | 7.00 | 7.80 | % | 0 | 0 | 1.07 | -0.61 | 0.04 | -0.08 | 4/29/2024 2:58:50 PM EST | |||
| 46.00 | 6.70 | 8.20 | 5.65 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.64 | 0.04 | -0.08 | 4/10/2024 | 4/29/2024 2:58:50 PM EST |
| 47.00 | 7.00 | 9.10 | % | 0 | 0 | 1.04 | -0.67 | 0.03 | -0.08 | 4/29/2024 2:58:50 PM EST | |||
| 48.00 | 9.20 | 11.20 | % | 0 | 0 | 1.11 | -0.70 | 0.03 | -0.07 | 4/29/2024 2:58:50 PM EST | |||
| 49.00 | 10.00 | 11.60 | % | 0 | 0 | 1.01 | -0.73 | 0.03 | -0.07 | 4/29/2024 2:58:50 PM EST | |||
| 50.00 | 10.10 | 12.20 | % | 0 | 0 | 0.82 | -0.76 | 0.03 | -0.07 | 4/29/2024 2:58:50 PM EST | |||
| 51.00 | 11.20 | 12.20 | % | 0 | 0 | 1.11 | -0.78 | 0.03 | -0.06 | 4/29/2024 2:58:50 PM EST | |||
| 52.00 | 12.10 | 14.50 | % | 0 | 0 | 1.28 | -0.80 | 0.03 | -0.06 | 4/29/2024 2:58:50 PM EST | |||
| 53.00 | 13.30 | 14.70 | % | 0 | 0 | 1.04 | -0.82 | 0.02 | -0.06 | 4/29/2024 2:58:50 PM EST | |||
| 54.00 | 13.50 | 14.90 | % | 0 | 0 | 1.28 | -0.84 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 55.00 | 14.10 | 16.00 | % | 0 | 0 | 1.02 | -0.86 | 0.02 | -0.05 | 4/29/2024 2:58:50 PM EST | |||
| 60.00 | 18.20 | 22.00 | % | 0 | 0 | 1.78 | -0.92 | 0.01 | -0.03 | 4/29/2024 2:58:50 PM EST | |||
| 65.00 | 23.10 | 27.00 | % | 0 | 0 | 1.91 | -0.96 | 0.01 | -0.02 | 4/29/2024 2:58:50 PM EST |