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)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
62.56
Ask: 
63
Vol: 
4,901,168
Last: 
62.5
Change: 
+6.64 (+11.7377%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 25
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
6.7
+2.9
6.8
7.3
87
2.41
0.6323
0.0271
398
SYM 61.000
6.48
+3.13
6.3
6.7
63
2.4
0.6037
0.0278
30
SYM 62.000
5.6
+2.5
5.8
6.2
190
2.4
0.5751
0.0282
174
SYM 63.000
5.6
+2.825
5.3
5.7
87
2.39
0.5464
0.0285
24
SYM 64.000
4.8
+2.25
4.9
5.3
110
2.41
0.518
0.0287
38
SYM 65.000
4.5
+2.2
4.4
4.8
227
2.37
0.49
0.0287
88
Fri Aug 08 2025
Strike
SYM 60.000
SYM 61.000
SYM 62.000
SYM 63.000
SYM 64.000
SYM 65.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
4.25
-3.25
3.9
4.2
64
2.45
-0.3673
0.027
16
SYM 61.000
4.8
-3.4
4.2
4.6
189
2.39
-0.3957
0.0276
10
SYM 62.000
5.1
-3.75
4.9
5.2
64
2.46
-0.4243
0.0281
0
SYM 63.000
5.8
-3.75
5.4
5.7
27
2.45
-0.4528
0.0284
0
SYM 64.000
6.2
-4.05
5.9
6.3
11
2.47
-0.4811
0.0286
0
SYM 65.000
6.7
-4.35
6.5
6.9
9
2.45
-0.5091
0.0286
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
7.5
+3.25
7.5
8.1
178
1.47
0.628
0.0243
1547
SYM 61.000
6.7
+2.8
6.9
7.4
8
1.48
0.6024
0.0248
34
SYM 62.000
6.55
+2.95
6.5
6.9
70
1.49
0.5768
0.0252
29
SYM 62.500
5.95
+2.5
6.2
6.5
73
1.46
0.564
0.0254
14
SYM 63.000
6.08
+2.78
6.1
6.3
117
1.48
0.5512
0.0255
110
SYM 64.000
5.7
+2.75
5.6
7
102
1.61
0.5258
0.0257
12
SYM 65.000
5.1
+2.375
5.2
5.9
169
1.47
0.5005
0.0258
1038
Fri Aug 15 2025
Strike
SYM 60.000
SYM 61.000
SYM 62.000
SYM 62.500
SYM 63.000
SYM 64.000
SYM 65.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
4.8
-3.2
4.5
4.8
54
1.51
-0.3706
0.0242
23
SYM 61.000
5.4
-3.3
4.9
5.2
191
1.49
-0.3961
0.0247
3
SYM 62.000
5.8
-3.6
5.4
5.7
39
1.48
-0.4217
0.0252
0
SYM 62.500
6
-3.65
4.5
6.1
10
1.35
-0.4344
0.0253
17
SYM 63.000
6.1
-3.95
6
6.3
33
1.49
-0.4472
0.0254
0
SYM 64.000
7
-3.8
6.5
6.8
1
1.49
-0.4726
0.0256
0
SYM 65.000
7.6
-3.95
7.1
7.5
7
1.49
-0.4978
0.0257
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
8
+3.3
7.9
8.9
13
1.22
0.6248
0.0224
186
SYM 61.000
7.5
+3.15
7.4
8.7
3
1.31
0.6012
0.0229
32
SYM 62.000
6.71
+2.66
6.9
7.4
8
1.23
0.5776
0.0232
13
SYM 63.000
6.25
+2.5
6.4
6.9
4
1.22
0.554
0.0235
9
SYM 64.000
6.25
+2.85
5.9
7.3
6
1.31
0.5305
0.0236
1
SYM 65.000
5.75
+2.6
5.6
7.1
8
1.21
0.5073
0.0237
29
Fri Aug 22 2025
Strike
SYM 60.000
SYM 61.000
SYM 62.000
SYM 63.000
SYM 64.000
SYM 65.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
5.36
-3.14
4.9
5.2
1
1.23
-0.3728
0.0224
15
SYM 61.000
0
+0
5
5.8
0
1.2
-0.3963
0.0228
0
SYM 62.000
6.3
-3.55
5.9
6.2
12
1.22
-0.4199
0.0232
0
SYM 63.000
6.8
-3.65
6.4
6.8
3
1.23
-0.4434
0.0234
0
SYM 64.000
7.2
-3.95
7
7.3
1
1.22
-0.4668
0.0236
0
SYM 65.000
7.71
-4.19
7.6
7.9
2
1.18
-0.4899
0.0237
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
8.5
+3.45
8.2
10
6
1.09
0.6234
0.0213
62
SYM 61.000
7.2
+2.55
7.6
8.3
11
1.09
0.601
0.0217
3
SYM 62.000
7.54
+3.19
7.2
7.8
22
1.09
0.5786
0.022
2
SYM 63.000
0
+0
6.8
8.4
0
1.09
0.5563
0.0222
0
SYM 64.000
7.3
+3.55
6.3
6.8
13
1.08
0.5341
0.0224
0
SYM 65.000
6.2
+2.75
5.8
6.4
2
1.08
0.5121
0.0225
15
Fri Aug 29 2025
Strike
SYM 60.000
SYM 61.000
SYM 62.000
SYM 63.000
SYM 64.000
SYM 65.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SYM 60.000
5.66
-3.09
5.3
5.6
8
1.1
-0.3735
0.0212
7
SYM 61.000
10
+0
5
6.1
0
1.1
-0.3958
0.0216
1
SYM 62.000
10.4
+0
6.3
6.6
0
1.09
-0.4181
0.0219
7
SYM 63.000
11.1
+0
6.8
7.2
0
1.1
-0.4403
0.0222
7
SYM 64.000
0
+0
6.2
7.7
0
0.99
-0.4624
0.0223
0
SYM 65.000
13.4
+0
7.8
8.3
0
1.08
-0.4844
0.0224
1
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.