Options Chain for SMARTSHEET INC COM CL A (SMAR) - $36.80 as of 4/19/2024 8:53:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.80 | 19.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 22.50 | 14.10 | 17.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 25.00 | 9.80 | 14.40 | % | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 30.00 | 5.20 | 9.20 | 7.01 | 0.00 | 0.00% | 0 | 55 | 1.33 | 0.97 | 0.02 | -0.01 | 4/16/2024 | 4/19/2024 3:59:53 PM EST |
| 35.00 | 2.60 | 2.80 | 3.00 | -0.37 | -10.98% | 64 | 252 | 0.39 | 0.71 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 40.00 | 0.45 | 0.75 | 0.51 | -0.19 | -27.15% | 14 | 886 | 0.37 | 0.23 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.07 | -0.05 | -41.67% | 1 | 516 | 0.44 | 0.03 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 3 | 1,167 | 0.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 965 | 0.68 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/19/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/19/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 439 | 0.74 | -0.03 | 0.02 | -0.01 | 4/9/2024 | 4/19/2024 3:59:53 PM EST |
| 35.00 | 0.70 | 0.85 | 0.75 | +0.15 | +25.00% | 2 | 436 | 0.39 | -0.29 | 0.09 | -0.03 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 40.00 | 3.40 | 5.10 | 3.47 | +0.37 | +11.94% | 59 | 194 | 0.88 | -0.77 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:53 PM EST |
| 45.00 | 6.70 | 10.10 | 8.00 | 0.00 | 0.00% | 0 | 30 | 1.12 | -0.97 | 0.02 | 0.00 | 4/15/2024 | 4/19/2024 3:59:53 PM EST |
| 50.00 | 11.20 | 15.50 | 11.93 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/19/2024 3:59:53 PM EST |
| 55.00 | 16.20 | 20.50 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:53 PM EST |
| 60.00 | 21.20 | 25.50 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 4/19/2024 3:59:53 PM EST |
| 65.00 | 25.70 | 30.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST | |||
| 70.00 | 30.70 | 35.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:53 PM EST |