Options Chain for SYMBOTIC INC CLASS A COM (SYM) - $41.13 as of 5/6/2024 11:53:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 12.90 | 16.40 | % | 0 | 0 | 1.67 | 0.93 | 0.01 | -0.04 | 5/6/2024 11:58:54 AM EST | |||
| 30.00 | 12.20 | 15.40 | 11.52 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.92 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 31.00 | 11.50 | 13.30 | % | 0 | 0 | 1.56 | 0.90 | 0.01 | -0.04 | 5/6/2024 11:58:54 AM EST | |||
| 32.00 | 11.60 | 12.50 | % | 0 | 0 | 1.38 | 0.88 | 0.02 | -0.05 | 5/6/2024 11:58:54 AM EST | |||
| 33.00 | 10.10 | 13.10 | 10.92 | % | 7 | 0 | 1.57 | 0.86 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 11:58:54 AM EST | |
| 34.00 | 9.90 | 10.80 | % | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.06 | 5/6/2024 11:58:54 AM EST | |||
| 35.00 | 8.40 | 10.30 | % | 0 | 0 | 1.42 | 0.81 | 0.02 | -0.06 | 5/6/2024 11:58:54 AM EST | |||
| 36.00 | 7.60 | 9.20 | % | 0 | 0 | 0.82 | 0.78 | 0.02 | -0.07 | 5/6/2024 11:58:54 AM EST | |||
| 37.00 | 7.40 | 8.60 | % | 0 | 0 | 0.75 | 0.76 | 0.02 | -0.07 | 5/6/2024 11:58:54 AM EST | |||
| 38.00 | 6.30 | 7.90 | % | 0 | 0 | 1.02 | 0.73 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 39.00 | 6.60 | 7.20 | 4.29 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.70 | 0.03 | -0.08 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 40.00 | 6.10 | 6.80 | % | 0 | 0 | 1.04 | 0.67 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 41.00 | 5.60 | 6.10 | % | 0 | 0 | 0.85 | 0.64 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 42.00 | 5.00 | 5.60 | % | 0 | 0 | 1.00 | 0.61 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 43.00 | 4.60 | 5.10 | 4.75 | +1.05 | +28.38% | 1 | 1 | 1.05 | 0.58 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 44.00 | 4.20 | 4.70 | % | 0 | 0 | 0.99 | 0.55 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 45.00 | 3.80 | 4.30 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.52 | 0.03 | -0.09 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 46.00 | 3.40 | 3.90 | 3.50 | % | 1 | 0 | 0.93 | 0.49 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 11:58:54 AM EST | |
| 47.00 | 3.20 | 3.60 | 3.20 | +0.82 | +34.46% | 1 | 2 | 1.02 | 0.46 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 48.00 | 2.80 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.44 | 0.03 | -0.09 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 49.00 | 2.55 | 2.95 | % | 0 | 0 | 1.10 | 0.41 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 50.00 | 2.35 | 2.65 | 2.21 | +0.71 | +47.34% | 1 | 7 | 1.02 | 0.38 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 51.00 | 2.10 | 2.45 | 2.20 | % | 1 | 0 | 1.05 | 0.36 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 11:58:54 AM EST | |
| 55.00 | 1.30 | 1.70 | % | 0 | 0 | 1.11 | 0.28 | 0.02 | -0.07 | 5/6/2024 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.30 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.07 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 11:58:54 AM EST |
| 30.00 | 0.40 | 0.60 | % | 0 | 0 | 0.94 | -0.08 | 0.01 | -0.04 | 5/6/2024 11:58:54 AM EST | |||
| 31.00 | 0.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.97 | -0.10 | 0.01 | -0.04 | 4/30/2024 | 5/6/2024 11:58:54 AM EST |
| 32.00 | 0.50 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 35 | 1.20 | -0.12 | 0.02 | -0.05 | 5/1/2024 | 5/6/2024 11:58:54 AM EST |
| 33.00 | 0.85 | 1.20 | % | 0 | 0 | 0.98 | -0.14 | 0.02 | -0.05 | 5/6/2024 11:58:54 AM EST | |||
| 34.00 | 1.00 | 1.35 | % | 0 | 0 | 0.94 | -0.17 | 0.02 | -0.06 | 5/6/2024 11:58:54 AM EST | |||
| 35.00 | 1.15 | 1.65 | % | 0 | 0 | 0.96 | -0.19 | 0.02 | -0.06 | 5/6/2024 11:58:54 AM EST | |||
| 36.00 | 1.55 | 2.00 | % | 0 | 0 | 1.16 | -0.22 | 0.02 | -0.07 | 5/6/2024 11:58:54 AM EST | |||
| 37.00 | 1.80 | 2.20 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.24 | 0.02 | -0.07 | 4/30/2024 | 5/6/2024 11:58:54 AM EST |
| 38.00 | 2.20 | 2.60 | % | 0 | 0 | 0.96 | -0.27 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 39.00 | 2.55 | 3.00 | 2.93 | -1.77 | -37.66% | 1 | 2 | 1.17 | -0.30 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 40.00 | 3.00 | 3.40 | % | 0 | 0 | 1.14 | -0.33 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 41.00 | 3.40 | 3.90 | % | 0 | 0 | 0.97 | -0.36 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 42.00 | 3.90 | 4.50 | 4.35 | % | 1 | 0 | 0.97 | -0.39 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 11:58:54 AM EST | |
| 43.00 | 4.40 | 5.00 | 4.72 | -1.56 | -24.85% | 1 | 5 | 1.07 | -0.42 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 11:58:54 AM EST |
| 44.00 | 5.00 | 5.60 | % | 0 | 0 | 1.14 | -0.45 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 45.00 | 5.10 | 6.10 | % | 0 | 0 | 1.14 | -0.48 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 46.00 | 6.20 | 6.80 | % | 0 | 0 | 1.04 | -0.51 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 47.00 | 6.90 | 7.40 | % | 0 | 0 | 1.05 | -0.54 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 48.00 | 7.50 | 8.10 | % | 0 | 0 | 0.97 | -0.56 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 49.00 | 8.20 | 9.90 | % | 0 | 0 | 0.94 | -0.59 | 0.03 | -0.09 | 5/6/2024 11:58:54 AM EST | |||
| 50.00 | 9.00 | 9.70 | % | 0 | 0 | 1.02 | -0.62 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 51.00 | 9.70 | 10.60 | % | 0 | 0 | 1.12 | -0.64 | 0.03 | -0.08 | 5/6/2024 11:58:54 AM EST | |||
| 55.00 | 11.50 | 14.90 | % | 0 | 0 | 1.01 | -0.72 | 0.02 | -0.07 | 5/6/2024 11:58:54 AM EST |