Cboe Global Markets

SYM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Syms Corp. (sym)

2025-03-13 15:59:58 ET (Delayed)
Bid: 
20.61
Ask: 
20.9
Vol: 
975,002
Last: 
20.87
Change: 
-0.79 (+-3.7002%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 19.500
2.16
+0
1.05
1.2
0
0.89
0.9068
0.2008
11
SYM 20.000
0.75
-0.725
0.65
0.75
90
0.81
0.7638
0.3782
66
SYM 20.500
0.4
-0.675
0.35
0.45
4
0.85
0.5391
0.4939
5
SYM 21.000
0.19
-0.56
0.15
0.25
188
0.86
0.3033
0.4331
45
SYM 21.500
0.2
-0.3
0
0.15
15
0.83
0.137
0.2669
52
SYM 22.000
0.06
-0.24
0
0.1
24
0.98
0.0524
0.1265
168
Fri Mar 14 2025
Strike
SYM 19.500
SYM 20.000
SYM 20.500
SYM 21.000
SYM 21.500
SYM 22.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 19.500
0.05
-0.025
0
0.15
6
0.95
-0.0935
0.1988
5
SYM 20.000
0.17
+0.045
0.1
0.2
7
0.85
-0.2359
0.3775
68
SYM 20.500
0.4
+0.15
0.25
0.4
25
0.82
-0.4605
0.4936
17
SYM 21.000
0.65
+0.25
0.55
0.7
5
0.84
-0.6963
0.433
327
SYM 21.500
1.18
+0.53
0.95
1.1
10
0.88
-0.8625
0.2668
38
SYM 22.000
1.5
+0.55
1.35
1.6
4
0.92
-0.9472
0.1264
51
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 18.000
0
+0
2.65
3.8
0
1.44
0.8696
0.0825
0
SYM 19.000
1.9
-0.675
1.85
2
17
0.81
0.7661
0.1262
8
SYM 20.000
1.89
+0
1.15
1.3
0
0.77
0.6176
0.1627
89
SYM 21.000
0.72
-0.505
0.7
0.8
35
0.78
0.4485
0.1699
21
SYM 21.500
0.69
-0.31
0.5
0.6
2
0.76
0.3693
0.161
22
SYM 22.000
0.37
-0.405
0.35
0.45
40
0.76
0.299
0.1463
35
Fri Mar 21 2025
Strike
SYM 18.000
SYM 19.000
SYM 20.000
SYM 21.000
SYM 21.500
SYM 22.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 18.000
0.17
+0.045
0.15
0.2
9
0.84
-0.13
0.0822
3
SYM 19.000
0.35
+0
0.3
0.4
0
0.8
-0.2332
0.126
205
SYM 20.000
0.67
+0.17
0.6
0.7
31
0.75
-0.3816
0.1625
234
SYM 21.000
1.25
+0.35
1.1
1.85
13
1.01
-0.5505
0.1698
94
SYM 21.500
1.5
+0.35
1.4
1.55
7
0.75
-0.6297
0.1609
850
SYM 22.000
1.88
+0.455
1.8
1.9
21
0.77
-0.7
0.1463
85
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 19.500
0
+0
1.75
1.9
0
0.76
0.6614
0.1156
0
SYM 20.000
2
+0
1.45
1.6
0
0.75
0.5997
0.1226
65
SYM 20.500
1.08
-0.695
1.2
1.35
1
0.75
0.5366
0.1264
0
SYM 21.000
1.45
+0
1
1.15
0
0.77
0.4737
0.1269
22
SYM 21.500
1.13
+0
0.8
0.95
0
0.76
0.413
0.1242
6
SYM 22.000
1.23
+0
0.65
0.75
0
0.76
0.3558
0.1186
38
Fri Mar 28 2025
Strike
SYM 19.500
SYM 20.000
SYM 20.500
SYM 21.000
SYM 21.500
SYM 22.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 19.500
0.9
+0.3
0.7
0.85
2
0.76
-0.3371
0.1152
1
SYM 20.000
1.05
+0.3
0.9
1.05
40
0.75
-0.3985
0.1223
72
SYM 20.500
0
+0
1.15
1.3
0
0.75
-0.4616
0.1261
0
SYM 21.000
1.6
+0.425
1.4
1.55
25
0.74
-0.5242
0.1266
108
SYM 21.500
2.03
+0.605
1.7
1.9
5
0.75
-0.5849
0.1239
1
SYM 22.000
1.98
+0.255
2.05
2.2
4
0.74
-0.642
0.1184
73
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.