Options Chain for SMARTSHEET INC COM CL A (SMAR) - $55.94 as of 11/20/2024 8:43:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.80 | 28.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 18.80 | 23.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 13.90 | 18.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 8.90 | 13.50 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 3.90 | 8.50 | 6.83 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.15 | 0.69 | 0.14 | -0.02 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,583 | 0.14 | 0.07 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | -0.31 | 0.14 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 1.70 | 6.50 | % | 0 | 0 | 0.60 | -0.93 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 6.60 | 11.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 11.60 | 16.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 16.60 | 21.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 21.60 | 26.50 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |