Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $39.98 as of 5/2/2024 8:34:00 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 | 1.24 | 0.89 | 0.02 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 30.00 | 9.00 | 12.10 | 9.06 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.87 | 0.02 | -0.04 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 31.00 | 9.30 | 11.10 | % | 0 | 0 | 1.40 | 0.85 | 0.02 | -0.05 | 5/2/2024 3:59:55 PM EST | |||
| 32.00 | 7.40 | 10.60 | % | 0 | 0 | 0.91 | 0.82 | 0.02 | -0.05 | 5/2/2024 3:59:55 PM EST | |||
| 33.00 | 6.50 | 9.40 | % | 0 | 0 | 1.06 | 0.79 | 0.03 | -0.06 | 5/2/2024 3:59:55 PM EST | |||
| 34.00 | 5.80 | 8.30 | % | 0 | 0 | 0.78 | 0.76 | 0.03 | -0.06 | 5/2/2024 3:59:55 PM EST | |||
| 35.00 | 5.20 | 8.80 | % | 0 | 0 | 0.98 | 0.73 | 0.03 | -0.06 | 5/2/2024 3:59:55 PM EST | |||
| 36.00 | 5.40 | 7.00 | % | 0 | 0 | 1.01 | 0.70 | 0.03 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 37.00 | 4.10 | 7.60 | % | 0 | 0 | 0.97 | 0.66 | 0.03 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 38.00 | 4.40 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.63 | 0.03 | -0.07 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 39.00 | 4.60 | 5.10 | 4.12 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.59 | 0.04 | -0.07 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 40.00 | 4.10 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.55 | 0.04 | -0.07 | 4/16/2024 | 5/2/2024 3:59:55 PM EST |
| 41.00 | 2.40 | 5.20 | 4.30 | +0.95 | +28.36% | 1 | 12 | 0.98 | 0.52 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 42.00 | 3.00 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.48 | 0.04 | -0.08 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 43.00 | 3.00 | 5.00 | 3.05 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.45 | 0.04 | -0.07 | 4/22/2024 | 5/2/2024 3:59:55 PM EST |
| 44.00 | 2.75 | 3.80 | 2.75 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.42 | 0.04 | -0.07 | 4/25/2024 | 5/2/2024 3:59:55 PM EST |
| 45.00 | 2.40 | 2.75 | 1.94 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.38 | 0.04 | -0.07 | 4/25/2024 | 5/2/2024 3:59:55 PM EST |
| 46.00 | 2.15 | 2.80 | 1.99 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.36 | 0.03 | -0.07 | 4/22/2024 | 5/2/2024 3:59:55 PM EST |
| 47.00 | 1.40 | 2.25 | 1.80 | +0.15 | +9.10% | 10 | 7 | 0.92 | 0.33 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 48.00 | 0.95 | 1.95 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.30 | 0.03 | -0.07 | 4/15/2024 | 5/2/2024 3:59:55 PM EST |
| 49.00 | 1.50 | 2.65 | 2.13 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.28 | 0.03 | -0.07 | 4/16/2024 | 5/2/2024 3:59:55 PM EST |
| 50.00 | 1.35 | 1.60 | 1.25 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.26 | 0.03 | -0.06 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 51.00 | 1.15 | 1.55 | 1.20 | -0.01 | -0.83% | 1 | 2 | 0.99 | 0.24 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 52.00 | 1.00 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.22 | 0.03 | -0.06 | 4/19/2024 | 5/2/2024 3:59:55 PM EST |
| 53.00 | 0.85 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.20 | 0.02 | -0.05 | 4/26/2024 | 5/2/2024 3:59:55 PM EST |
| 54.00 | 0.15 | 2.65 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.19 | 0.02 | -0.05 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 55.00 | 0.10 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.17 | 0.02 | -0.05 | 4/22/2024 | 5/2/2024 3:59:55 PM EST |
| 60.00 | 0.35 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 31 | 0.99 | 0.11 | 0.02 | -0.04 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 65.00 | 0.15 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.50 | 0.70 | 0.65 | +0.10 | +18.19% | 3 | 2 | 1.00 | -0.11 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 30.00 | 0.65 | 0.85 | 0.84 | +0.15 | +21.74% | 3 | 49 | 0.99 | -0.13 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 31.00 | 0.10 | 2.70 | 0.90 | 0.00 | 0.00% | 0 | 69 | 0.99 | -0.15 | 0.02 | -0.05 | 4/29/2024 | 5/2/2024 3:59:55 PM EST |
| 32.00 | 0.30 | 1.35 | 1.08 | 0.00 | 0.00% | 0 | 43 | 0.85 | -0.18 | 0.02 | -0.05 | 4/26/2024 | 5/2/2024 3:59:55 PM EST |
| 33.00 | 0.85 | 1.65 | 1.40 | +0.06 | +4.48% | 1 | 2 | 0.93 | -0.21 | 0.03 | -0.06 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 34.00 | 1.60 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.24 | 0.03 | -0.06 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 35.00 | 1.55 | 2.25 | 2.55 | 0.00 | 0.00% | 0 | 36 | 0.93 | -0.27 | 0.03 | -0.06 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 36.00 | 2.30 | 2.70 | 2.44 | +0.04 | +1.67% | 1 | 4 | 0.99 | -0.30 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 37.00 | 2.55 | 3.10 | 3.37 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.34 | 0.03 | -0.07 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 38.00 | 3.10 | 3.60 | 3.30 | 0.00 | 0.00% | 1 | 21 | 0.98 | -0.37 | 0.03 | -0.07 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 39.00 | 3.60 | 4.10 | 4.18 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.41 | 0.04 | -0.07 | 4/19/2024 | 5/2/2024 3:59:55 PM EST |
| 40.00 | 4.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.45 | 0.04 | -0.07 | 4/30/2024 | 5/2/2024 3:59:55 PM EST |
| 41.00 | 4.70 | 5.20 | 5.38 | +0.32 | +6.33% | 2 | 10 | 0.98 | -0.48 | 0.04 | -0.08 | 5/2/2024 | 5/2/2024 3:59:55 PM EST |
| 42.00 | 5.30 | 5.80 | 5.98 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.52 | 0.04 | -0.08 | 4/18/2024 | 5/2/2024 3:59:55 PM EST |
| 43.00 | 5.90 | 6.50 | % | 0 | 0 | 0.98 | -0.55 | 0.04 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 44.00 | 6.30 | 7.20 | % | 0 | 0 | 0.96 | -0.58 | 0.04 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 45.00 | 7.00 | 8.80 | % | 0 | 0 | 1.06 | -0.62 | 0.04 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 46.00 | 7.40 | 9.70 | % | 0 | 0 | 1.04 | -0.64 | 0.03 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 47.00 | 8.60 | 10.20 | % | 0 | 0 | 1.07 | -0.67 | 0.03 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 48.00 | 9.00 | 10.40 | 10.75 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.70 | 0.03 | -0.07 | 5/1/2024 | 5/2/2024 3:59:55 PM EST |
| 49.00 | 9.10 | 11.10 | % | 0 | 0 | 0.76 | -0.72 | 0.03 | -0.07 | 5/2/2024 3:59:55 PM EST | |||
| 50.00 | 10.10 | 12.80 | % | 0 | 0 | 1.33 | -0.74 | 0.03 | -0.06 | 5/2/2024 3:59:55 PM EST | |||
| 51.00 | 10.00 | 13.80 | % | 0 | 0 | 1.38 | -0.76 | 0.03 | -0.06 | 5/2/2024 3:59:55 PM EST | |||
| 52.00 | 11.60 | 14.70 | % | 0 | 0 | 1.41 | -0.78 | 0.03 | -0.06 | 5/2/2024 3:59:55 PM EST | |||
| 53.00 | 11.70 | 15.60 | % | 0 | 0 | 1.43 | -0.80 | 0.02 | -0.05 | 5/2/2024 3:59:55 PM EST | |||
| 54.00 | 13.70 | 16.30 | % | 0 | 0 | 1.40 | -0.81 | 0.02 | -0.05 | 5/2/2024 3:59:55 PM EST | |||
| 55.00 | 14.50 | 17.40 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.47 | -0.83 | 0.02 | -0.05 | 4/15/2024 | 5/2/2024 3:59:55 PM EST |
| 60.00 | 18.10 | 22.60 | % | 0 | 0 | 1.70 | -0.89 | 0.02 | -0.04 | 5/2/2024 3:59:55 PM EST | |||
| 65.00 | 23.00 | 27.40 | % | 0 | 0 | 1.79 | -0.93 | 0.01 | -0.03 | 5/2/2024 3:59:55 PM EST |