SYM - Options Database

SYM

SYMBOTIC INC A

$40.04 -4.05%

(10/22 12:00) ◀

Thursday, October 22, 2026 (1:00pm)

▶ (10/22 14:00)

◀ 10/22 13:00 ▶

Option Volume

Detail

ℹ

Current (10/22 1:00pm) 1,336

Calls: 840 (63%)

Puts: 496 (37%)

Prior --

Calls: 775 (39%)

Puts: 1,189 (61%)

Current vs Prior +0.00%

Calls: +8.39% (Calls)

Puts: -58.28% (Puts)

Prior 7-Day Total 24,272

Calls: 14,254 (59%)

Puts: 10,018 (41%)

Prior 7-Day Average 3,467

Calls: 2,036 (59%)

Puts: 1,431 (41%)

Current vs Prior 7-Day Avg -61.47%

Calls: -58.75%

Puts: -65.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22 1:00pm) $240.5K

Calls: $120.0K (50%)

Puts: $120.5K (50%)

Prior --

Calls: $363.7K (46%)

Puts: $434.0K (54%)

Current vs Prior +0.00%

Calls: -67.00%

Puts: -72.23%

Prior 7-Day Total $7.90M

Calls: $5.11M (65%)

Puts: $2.79M (35%)

Prior 7-Day Average $1.13M

Calls: $730.0K (65%)

Puts: $398.7K (35%)

Current vs Prior 7-Day Avg -78.69%

Calls: -83.56%

Puts: -69.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22 1:00pm) 0.59

Prior 1.00

Current vs Prior -40.95%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg -49.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22 1:00pm) 74,868

Calls: 45,784 (61%)

Puts: 29,084 (39%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 490,878

Calls: 306,540 (62%)

Puts: 184,338 (38%)

Prior 7-Day Average 70,125

Calls: 43,791 (62%)

Puts: 26,334 (38%)

Current vs Prior 7-Day Avg +6.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.37% | 7.69%15.98% | 22.23%

Prior 14.78% | 16.48%17.97% | 23.07%

Current vs Prior -70.42% | -53.32%-11.04% | -3.65%

Prior 7-Day Avg 15.67% | 17.68%18.17% | 23.27%

Current vs 7-Day Avg -72.11% | -56.50%-12.01% | -4.46%

Prior 7-Day Eod 14.78% | 16.48%15.58% | 21.81%

Current vs 7-Day Eod -70.42% | -53.32%+2.62% | +1.93%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 150.77% | 18.02%

Calls: 61.54% | 20.69%

Puts: 240.00% | 15.34%

Prior 18.68% | 11.50%

Calls: 14.49% | 8.00%

Puts: 22.86% | 15.00%

Current vs Prior +707.12% | +56.70%

Prior 7-Day Avg 18.19% | 16.46%

Calls: 16.46% | 15.95%

Puts: 19.92% | 16.98%

Current vs 7-Day Avg +728.86% | +9.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. P/C ratio dropping 41% - sentiment shifting bullish. Call-heavy open interest (45,784 calls vs 29,084 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.72, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 23	4.50	6.10	$5.30	30.2%	3	0.87	5
$34.50	Oct 23	4.90	6.50	$5.70	28.1%	2	0.86	5
$36.00	Oct 30	3.50	5.50	$4.50	44.4%	--	0.85	21
$32.50	Nov 20	7.50	9.50	$8.50	23.5%	1	0.85	11
$37.50	Oct 23	1.90	3.70	$2.80	64.3%	--	0.83	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 23	3.20	5.40	$4.30	51.2%	1	0.94	5
$45.00	Oct 23	3.40	5.60	$4.50	48.9%	1	0.94	10
$43.50	Oct 23	2.10	4.20	$3.15	66.7%	--	0.93	152
$46.00	Oct 23	4.70	6.70	$5.70	35.1%	--	0.93	12
$43.00	Oct 23	1.80	3.70	$2.75	69.1%	--	0.92	14

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 1.1K, top 337)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.55	0.95	$0.75	53.3%	337	0.53	102
$39.50	Oct 23	0.85	1.15	$1.00	30.0%	222	0.64	45
$41.00	Oct 30	0.85	1.15	$1.00	30.0%	23	0.42	24
$44.00	Nov 20	1.50	2.05	$1.78	30.9%	14	0.36	23
$42.00	Oct 23	0.05	0.15	$0.10	100.0%	13	0.13	166

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	1.20	1.45	$1.33	18.8%	110	0.47	48
$39.50	Oct 30	1.00	1.25	$1.13	22.1%	78	0.42	3
$35.00	Oct 30	0.10	0.45	$0.28	125.0%	41	0.11	191
$40.00	Nov 20	2.80	3.30	$3.05	16.4%	23	0.46	604
$41.00	Oct 30	1.80	2.10	$1.95	15.4%	22	0.59	30

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 74.7%, max 299.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 23	Nov 20	284.5%	71.2%	299.4%	2	320
$44.00	Oct 23	Nov 27	158.4%	79.6%	99.0%	2	72
$37.50	Oct 23	Nov 20	130.1%	67.6%	92.4%	--	70
$38.50	Oct 23	Nov 6	91.8%	57.7%	59.2%	4	23
$41.00	Oct 23	Nov 20	83.2%	71.6%	16.3%	9	211

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Oct 23	Nov 20	235.3%	70.6%	233.3%	11	25
$36.00	Oct 23	Nov 27	217.3%	74.9%	190.3%	--	109
$37.00	Oct 23	Nov 27	181.0%	74.0%	144.8%	--	104
$44.00	Oct 23	Nov 20	158.4%	72.4%	118.9%	1	43
$37.50	Oct 23	Nov 20	130.1%	67.6%	92.4%	1	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.00, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$44.00	Nov 27	$0.55	$1.45	$0.55	47%	2.64	$42.55
$37.50	$38.50	Oct 23	$0.55	$0.45	$0.55	83%	0.82	$38.05
$40.00	$42.00	Nov 27	$0.80	$1.20	$0.80	55%	1.50	$40.80
$45.00	$46.00	Nov 27	$0.16	$0.84	$0.16	36%	5.25	$45.16
$44.00	$45.00	Nov 13	$0.12	$0.88	$0.12	28%	7.33	$44.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Oct 30	$0.50	$0.50	$0.50	83%	1.00	$43.50
$45.00	$44.50	Oct 23	$0.20	$0.30	$0.20	94%	1.50	$44.80
$43.00	$42.50	Oct 30	$0.10	$0.40	$0.10	77%	4.00	$42.90
$47.00	$45.00	Nov 20	$1.20	$0.80	$1.20	76%	0.67	$45.80
$44.00	$42.00	Nov 6	$1.17	$0.83	$1.17	76%	0.71	$42.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 1.33, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$44.50	Oct 23	$0.23	$0.23	$0.27	84%	0.85	$44.23
$47.50	$48.00	Oct 23	$0.20	$0.20	$0.30	84%	0.67	$47.70
$41.50	$42.00	Nov 20	$0.33	$0.33	$0.17	53%	1.94	$41.83
$45.00	$46.00	Nov 13	$0.26	$0.26	$0.74	76%	0.35	$45.26
$44.00	$44.50	Oct 30	$0.13	$0.13	$0.37	83%	0.35	$44.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Nov 27	$0.57	$0.57	$0.43	72%	1.33	$35.43
$35.00	$34.00	Oct 23	$0.28	$0.28	$0.72	86%	0.39	$34.72
$37.00	$36.50	Nov 6	$0.28	$0.28	$0.22	75%	1.27	$36.72
$39.00	$38.00	Nov 20	$0.55	$0.55	$0.45	59%	1.22	$38.45
$36.00	$33.00	Nov 6	$0.35	$0.35	$2.65	83%	0.13	$35.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.77, cheapest $0.62)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Oct 23	Oct 30	$0.62	83.2%	58.4%
$40.00	Oct 23	Oct 30	$0.70	79.7%	57.4%
$40.50	Oct 23	Nov 6	$1.25	74.6%	59.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$41.00	Oct 23	Oct 30	$0.72	83.2%	58.4%
$40.00	Oct 23	Oct 30	$0.65	79.7%	57.4%
$39.50	Oct 23	Oct 30	$0.70	75.9%	59.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 3.57% of stock, avg 10.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Oct 23	$1.00	$0.43	$1.43	$38.07	$40.93	3.57%
$40.00	Oct 23	$0.75	$0.68	$1.43	$38.57	$41.43	3.57%
$41.00	Oct 23	$0.38	$1.23	$1.61	$39.39	$42.61	4.02%
$39.00	Oct 23	$1.38	$0.30	$1.68	$37.32	$40.68	4.20%
$42.00	Oct 23	$0.10	$1.85	$1.95	$40.05	$43.95	4.87%
$41.50	Oct 23	$0.20	$1.78	$1.98	$39.52	$43.48	4.95%
$42.50	Oct 23	$0.10	$2.17	$2.27	$40.23	$44.77	5.67%
$38.50	Oct 23	$2.25	$0.25	$2.50	$36.00	$41.00	6.24%
$40.00	Oct 30	$1.45	$1.33	$2.78	$37.22	$42.78	6.94%
$43.00	Oct 23	$0.08	$2.75	$2.83	$40.17	$45.83	7.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.12% of stock, avg 7.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$38.50	Oct 23	$0.20	$0.25	$0.45	$38.05	$41.95
$41.50	$39.00	Oct 23	$0.20	$0.30	$0.50	$38.50	$42.00
$44.00	$38.50	Oct 23	$0.28	$0.25	$0.53	$37.97	$44.53
$44.00	$39.00	Oct 23	$0.28	$0.30	$0.58	$38.42	$44.58
$41.50	$37.00	Oct 23	$0.20	$0.48	$0.68	$36.32	$42.18
$41.00	$38.50	Oct 23	$0.38	$0.25	$0.63	$37.87	$41.63
$41.00	$39.00	Oct 23	$0.38	$0.30	$0.68	$38.32	$41.68
$41.50	$39.50	Oct 23	$0.20	$0.43	$0.63	$38.87	$42.13
$47.50	$38.50	Oct 23	$0.50	$0.25	$0.75	$37.75	$48.25
$44.00	$37.00	Oct 23	$0.28	$0.48	$0.76	$36.24	$44.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.25, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	46/47	Nov 27	$0.84	$0.16	38%	5.25	$35.16	$46.84
34/35	44/44	Oct 23	$0.51	$0.49	71%	1.04	$34.49	$44.51
34/35	48/48	Oct 23	$0.48	$0.52	70%	0.92	$34.52	$47.98
36/37	44/45	Nov 6	$0.38	$0.12	54%	3.17	$36.62	$44.88
38/38	44/44	Oct 23	$0.33	$0.17	64%	1.94	$38.17	$44.33
38/38	48/48	Oct 23	$0.30	$0.20	63%	1.50	$38.20	$47.80
37/38	45/46	Nov 13	$0.61	$0.39	43%	1.56	$37.39	$45.61
34/35	42/42	Oct 23	$0.38	$0.62	65%	0.61	$34.62	$41.88
38/38	41/42	Oct 23	$0.28	$0.22	47%	1.27	$38.22	$41.28
34/35	41/42	Oct 23	$0.46	$0.54	55%	0.85	$34.54	$41.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$41.00	$42.00	Nov 13	$0.06	$0.94	14%	15.67
$41.00	$41.50	$42.00	Oct 23	$0.08	$0.42	19%	5.25
$43.00	$43.50	$44.00	Oct 30	$0.05	$0.45	6%	9.00
$42.00	$42.50	$43.00	Oct 30	$0.07	$0.43	9%	6.14
$44.00	$44.50	$45.00	Nov 20	$0.07	$0.43	4%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$41.00	$42.00	Nov 6	$0.06	$0.94	16%	15.67
$38.00	$39.00	$40.00	Nov 13	$0.07	$0.93	14%	13.29
$37.00	$38.00	$39.00	Oct 30	$0.11	$0.89	18%	8.09
$37.00	$38.00	$39.00	Nov 27	$0.08	$0.92	8%	11.50
$38.50	$39.00	$39.50	Oct 23	$0.08	$0.42	15%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.16, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$38.50	1:2	Oct 30	-$0.16	$2.34
$38.50	$40.00	1:2	Oct 30	-$0.57	$0.93
$46.00	$47.00	1:2	Oct 23	$0.00	$1.00
$41.00	$42.50	1:2	Nov 6	-$0.52	$0.98
$40.00	$40.50	1:2	Oct 23	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$40.00	1:2	Oct 23	-$0.13	$0.87
$37.00	$35.00	1:2	Nov 13	-$0.16	$1.84
$35.00	$32.50	1:2	Nov 20	-$0.23	$2.27
$38.00	$37.00	1:2	Oct 30	-$0.16	$0.84
$40.00	$39.50	1:2	Oct 23	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.37%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Nov 27	$2.15	0.40	9.9%	5.37%	15.26%	--	14
$45.00	Nov 27	$1.75	0.36	12.4%	4.37%	16.76%	1	12
$42.00	Nov 27	$2.60	0.47	4.9%	6.49%	11.39%	--	10
$46.00	Nov 27	$1.55	0.33	14.9%	3.87%	18.76%	--	26
$47.00	Nov 27	$1.15	0.30	17.4%	2.87%	20.25%	--	14
$41.00	Nov 20	$2.55	0.49	2.4%	6.37%	8.77%	4	11
$41.50	Nov 20	$2.25	0.47	3.6%	5.62%	9.27%	2	5
$42.50	Nov 20	$1.90	0.42	6.1%	4.75%	10.89%	--	1.2K
$44.00	Nov 20	$1.50	0.36	9.9%	3.75%	13.64%	14	23
$43.50	Nov 20	$1.60	0.38	8.6%	4.00%	12.64%	2	17

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 840

Total Puts 496

Put/Call Ratio 0.59

Net Difference 344

Prior's Put/Call Breakdown

Total Calls 775

Total Puts 1,189

Put/Call Ratio 1.00

Net Difference -414

Prior 7-Day Put/Call Summary

Total Calls 14,254

Total Puts 10,018

Average Put/Call Ratio 1.17

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card