Home Options SYMChain

SYM

Symbotic Inc.Close $40.46EOD only

Max Pain

$47.50

Next expiry Aug 21, 2026

Expected Move

±$1.60

4.0% from close

Price Gap

+7.04

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.56

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SYM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SYM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
25.00	19.50	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.003	0.000	0.002
27.50	12.30	11.10	14.90	-5.52	1	0	176.6%	0.994	0.0027	-0.022	0.001	0.002
30.00	12.70	10.00	11.30	0.00	1	76	187.5%	0.968	0.0105	-0.086	0.003	0.002
32.50	8.29	7.70	8.90	-2.24	1	3	170.3%	0.933	0.0208	-0.139	0.005	0.002
34.50	8.44	5.30	7.20	0.00	1	1	128.5%	0.923	0.0305	-0.117	0.005	0.003
35.00	5.48	4.30	5.80	-2.39	1	67	126.0%	0.908	0.0357	-0.131	0.006	0.003
35.50	5.07	3.30	6.90	-2.37	1	6	91.0%	0.949	0.0316	-0.063	0.004	0.003
36.00	6.85	3.90	5.10	0.00	2	4	63.3%	0.981	0.0201	-0.022	0.002	0.003
36.50	6.42	3.60	5.00	0.00	1	3	99.4%	0.883	0.0538	-0.123	0.007	0.003
37.00	4.06	2.60	4.40	-1.78	2	4	50.8%	0.976	0.0306	-0.022	0.002	0.003
37.50	3.65	1.50	4.80	-0.90	3	84	66.6%	0.902	0.0707	-0.074	0.006	0.003
38.00	3.10	2.15	3.30	-1.80	1	30	65.6%	0.862	0.0915	-0.092	0.008	0.003
38.50	2.20	1.75	2.80	-2.30	1	21	60.9%	0.825	0.1155	-0.100	0.009	0.003
39.00	1.95	1.40	2.10	0.00	1	15	74.4%	0.720	0.1233	-0.156	0.012	0.002
39.50	1.32	1.15	2.55	-0.13	1	5	78.7%	0.647	0.1287	-0.182	0.014	0.002
40.00	1.09	0.05	2.95	-2.16	2,191	522	74.8%	0.582	0.1423	-0.181	0.014	0.002
40.50	0.80	0.05	2.00	-0.85	4,936	62	61.8%	0.507	0.1759	-0.153	0.015	0.002
41.00	0.66	0.00	2.10	-1.49	15	66	76.6%	0.440	0.1404	-0.187	0.014	0.001
41.50	0.49	0.05	2.00	-1.06	15	29	86.9%	0.390	0.1204	-0.206	0.014	0.001
42.00	0.35	0.30	0.50	-1.05	51	81	57.2%	0.246	0.1501	-0.111	0.012	0.001
42.50	0.28	0.10	0.55	-0.74	45	335	60.2%	0.193	0.1240	-0.102	0.010	0.001
43.00	0.20	0.15	0.35	-0.55	39	190	61.7%	0.146	0.1011	-0.087	0.008	0.000
43.50	0.13	0.05	0.80	-0.57	16	97	84.0%	0.182	0.0857	-0.136	0.010	0.001
44.00	0.10	0.05	0.50	-0.42	22	201	78.3%	0.127	0.0724	-0.100	0.008	0.000
44.50	0.10	0.05	0.20	-0.30	5	120	67.8%	0.065	0.0511	-0.053	0.005	0.000
45.00	0.06	0.05	0.10	-0.29	14	1,018	65.2%	0.039	0.0353	-0.034	0.003	0.000
45.50	0.05	0.00	0.10	-0.17	30	129	64.8%	0.025	0.0245	-0.023	0.002	0.000
46.00	0.01	0.00	0.05	-0.14	118	370	61.7%	0.012	0.0137	-0.012	0.001	0.000
46.50	0.05	0.00	0.10	-0.05	1	13	74.2%	0.021	0.0187	-0.023	0.002	0.000
47.00	0.04	0.00	0.10	-0.11	2	31	78.9%	0.020	0.0167	-0.023	0.002	0.000
47.50	0.03	0.00	0.05	-0.12	3	1,239	75.0%	0.010	0.0098	-0.012	0.001	0.000
48.00	0.04	0.00	0.05	-0.05	5	157	78.9%	0.009	0.0088	-0.012	0.001	0.000
49.00	0.04	0.00	0.25	0.00	2	27	114.5%	0.037	0.0191	-0.056	0.003	0.000
50.00	0.05	0.00	0.05	0.00	13	1,535	93.8%	0.007	0.0059	-0.012	0.001	0.000
51.00	0.05	0.00	1.00	0.00	1	365	185.4%	0.098	0.0255	-0.197	0.006	0.000
52.00	0.01	0.00	0.25	-0.02	1	51	141.4%	0.029	0.0129	-0.058	0.002	0.000
52.50	0.24	0.00	0.20	-0.12	1	253	139.5%	0.023	0.0107	-0.047	0.002	0.000
55.00	0.05	0.00	0.05	0.00	3	712	128.9%	0.005	0.0031	-0.012	0.001	0.000
57.50	0.21	0.00	0.20	0.17	2	506	177.3%	0.018	0.0067	-0.047	0.002	0.000
60.00	0.05	0.00	0.05	0.04	1	1,361	159.4%	0.004	0.0020	-0.012	0.000	0.000
62.50	0.05	0.00	0.05	0.00	2	171	173.4%	0.004	0.0017	-0.012	0.000	0.000
65.00	0.02	0.00	0.05	-0.03	38	624	185.9%	0.003	0.0014	-0.011	0.000	0.000
67.50	0.04	0.00	0.75	0.00	1	71	303.9%	0.043	0.0082	-0.169	0.003	0.000
70.00	0.10	0.00	0.10	0.00	5	543	229.7%	0.006	0.0019	-0.023	0.001	0.000
72.50	0.20	0.00	0.15	0.00	32	104	256.3%	0.008	0.0024	-0.036	0.001	0.000
75.00	0.02	0.00	0.05	0.00	1	1,703	234.4%	0.003	0.0009	-0.011	0.000	0.000
77.50	0.20	0.00	1.95	0.00	4	46	448.0%	0.081	0.0092	-0.413	0.006	0.000
80.00	0.02	0.00	0.30	0.00	1	1,778	321.5%	0.014	0.0031	-0.071	0.001	0.000
85.00	0.05	0.00	0.10	0.00	12	295	296.9%	0.004	0.0012	-0.023	0.000	0.000
90.00	0.01	0.00	0.30	0.00	4	84	364.8%	0.012	0.0024	-0.071	0.001	0.000
95.00	0.16	0.00	0.50	0.00	10	508	416.0%	0.019	0.0030	-0.118	0.002	0.000
100.00	0.05	0.00	0.05	0.00	2	417	325.0%	0.002	0.0005	-0.011	0.000	0.000
105.00	0.70	0.00	0.30	0.00	5	10	420.3%	0.010	0.0018	-0.071	0.001	0.000
110.00	0.04	0.00	1.95	0.00	2	230	602.5%	0.060	0.0054	-0.437	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
22.50	0.03	0.00	0.05	0.00	1	23	240.6%	-0.003	0.0009	-0.012	0.000	-0.000
25.00	0.05	0.00	0.10	0.00	1	17	221.1%	-0.006	0.0021	-0.023	0.001	-0.000
27.50	0.08	0.00	0.25	0.00	1	55	212.9%	-0.018	0.0056	-0.057	0.002	-0.000
30.00	0.03	0.00	0.05	-0.06	3	357	131.3%	-0.005	0.0030	-0.012	0.001	-0.000
31.00	0.22	0.00	0.10	0.00	3	3	132.0%	-0.011	0.0060	-0.023	0.001	-0.000
32.00	0.35	0.00	0.10	0.00	1	13	118.0%	-0.012	0.0073	-0.023	0.001	-0.000
32.50	0.05	0.00	0.10	0.00	16	255	111.7%	-0.013	0.0083	-0.023	0.001	-0.000
33.00	0.10	0.00	0.10	0.00	1	7	104.7%	-0.014	0.0093	-0.023	0.001	-0.000
34.00	0.38	0.00	0.05	0.00	1	31	82.0%	-0.009	0.0078	-0.012	0.001	-0.000
34.50	0.39	-	0.10	0.00	0	0	98.0%	-0.033	0.0204	-0.044	0.003	-0.000
35.00	0.06	0.00	1.00	0.03	15	321	143.4%	-0.118	0.0377	-0.173	0.007	-0.000
36.00	0.09	0.00	0.15	0.00	1	34	71.9%	-0.034	0.0283	-0.033	0.003	-0.000
36.50	0.37	0.00	0.75	0.00	1	11	102.9%	-0.124	0.0543	-0.128	0.008	-0.000
37.00	0.05	0.00	0.35	0.04	1	71	72.9%	-0.082	0.0567	-0.067	0.006	-0.000
37.50	0.10	0.05	0.15	0.05	113	671	55.3%	-0.061	0.0594	-0.040	0.004	-0.000
38.00	0.17	0.00	0.30	0.11	1	67	54.1%	-0.095	0.0852	-0.055	0.006	-0.000
38.50	0.25	0.00	0.30	0.13	47	28	59.8%	-0.171	0.1159	-0.092	0.009	-0.001
39.00	0.30	0.25	0.35	0.18	9	66	50.3%	-0.201	0.1524	-0.085	0.010	-0.001
39.50	0.53	0.15	1.55	0.26	22	43	76.3%	-0.349	0.1323	-0.171	0.014	-0.001
40.00	0.64	0.25	0.75	0.41	203	734	57.3%	-0.400	0.1838	-0.133	0.014	-0.001
40.50	0.85	0.05	1.10	0.50	15	129	63.9%	-0.493	0.1703	-0.153	0.015	-0.002
41.00	1.35	0.90	2.35	0.77	5	68	78.7%	-0.558	0.1367	-0.187	0.014	-0.002
41.50	1.55	0.55	1.80	1.05	2	183	70.7%	-0.640	0.1443	-0.158	0.014	-0.002
42.00	2.00	1.30	2.50	1.10	3	45	54.3%	-0.766	0.1538	-0.098	0.011	-0.003
42.50	2.00	1.85	2.75	0.95	1	352	54.9%	-0.831	0.1254	-0.080	0.009	-0.003
43.00	2.80	1.45	3.00	1.22	28	248	78.7%	-0.792	0.0993	-0.134	0.011	-0.003
43.50	3.25	1.75	4.90	0.85	16	28	72.1%	-0.858	0.0851	-0.095	0.008	-0.003
44.00	3.65	1.90	4.90	1.60	57	84	157.8%	-0.696	0.0604	-0.334	0.013	-0.003
44.50	4.20	2.50	5.90	1.57	7	13	72.3%	-0.921	0.0553	-0.060	0.005	-0.003
45.00	4.60	2.60	6.20	1.65	46	545	194.8%	-0.696	0.0490	-0.413	0.013	-0.003
45.50	4.84	3.30	5.50	2.02	1	10	115.8%	-0.856	0.0534	-0.156	0.008	-0.003
46.00	5.41	3.60	7.50	2.07	3	4	54.7%	-0.995	0.0076	0.000	0.001	-0.004
47.00	6.43	4.50	8.40	2.48	3	8	240.6%	-0.718	0.0383	-0.493	0.012	-0.003
47.50	6.85	5.10	8.80	1.76	8	5,076	241.6%	-0.733	0.0371	-0.481	0.012	-0.003
49.00	8.50	7.80	9.10	2.80	3	10	169.1%	-0.879	0.0324	-0.203	0.007	-0.004
50.00	9.71	7.60	11.30	1.71	10	385	277.0%	-0.763	0.0304	-0.518	0.011	-0.003
51.00	8.11	10.00	11.00	0.00	1	1	181.1%	-0.908	0.0249	-0.178	0.006	-0.004
52.50	11.23	11.50	12.60	0.00	20	65	100.0%	-0.998	0.0020	0.002	0.000	-0.004
55.00	13.80	13.90	15.20	0.00	2	0	115.6%	-0.998	0.0015	0.002	0.000	-0.005
57.50	14.79	15.60	17.80	0.00	20	0	277.0%	-0.898	0.0175	-0.294	0.007	-0.004
60.00	17.41	18.40	20.10	0.00	1	1	275.8%	-0.926	0.0138	-0.228	0.005	-0.005
62.50	20.22	20.30	23.10	0.00	1	0	351.0%	-0.886	0.0150	-0.407	0.007	-0.005
65.00	24.08	24.00	25.40	0.00	4	5	243.8%	-0.979	0.0056	-0.068	0.002	-0.005
67.50	26.20	26.50	27.90	0.00	3	0	258.6%	-0.981	0.0050	-0.067	0.002	-0.005
70.00	28.73	27.70	30.50	0.00	1	13	397.9%	-0.910	0.0112	-0.388	0.006	-0.005
72.50	25.45	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.009	0.000	-0.006
75.00	27.40	17.60	19.20	0.00	11	15	0.0%	-1.000	0.0000	0.009	0.000	-0.006
77.50	22.90	32.30	34.10	0.00	1	2	0.0%	-1.000	0.0000	0.009	0.000	-0.006
80.00	30.00	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.009	0.000	-0.007
85.00	43.59	42.70	46.40	0.00	1	0	250.0%	-0.999	0.0003	0.006	0.000	-0.007
90.00	31.40	35.40	37.30	0.00	0	2	0.0%	-1.000	0.0000	0.011	0.000	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.