Options Chain for SMARTSHEET INC COM CL A (SMAR) - $38.30 as of 4/29/2024 5:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.00 | 20.80 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 22.50 | 13.50 | 18.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 25.00 | 11.00 | 15.80 | % | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 30.00 | 6.40 | 10.60 | 7.45 | -1.65 | -18.14% | 1 | 55 | 1.49 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 35.00 | 3.30 | 3.80 | 3.50 | -0.30 | -7.90% | 6 | 317 | 0.38 | 0.86 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | 0.00 | 0.00% | 692 | 931 | 0.37 | 0.32 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 508 | 0.50 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/29/2024 2:59:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,165 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 964 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 2:59:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 107 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 2:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 52 | 1.74 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 2:59:01 PM EST |
| 70.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 2:59:01 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 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 439 | 0.66 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 2:59:01 PM EST |
| 35.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 3 | 475 | 0.38 | -0.14 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 40.00 | 2.10 | 2.40 | 2.30 | +0.50 | +27.78% | 5 | 248 | 0.36 | -0.68 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 2:59:01 PM EST |
| 45.00 | 4.80 | 8.80 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.98 | 0.02 | 0.00 | 4/15/2024 | 4/29/2024 2:59:01 PM EST |
| 50.00 | 9.20 | 14.00 | 11.93 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 2:59:01 PM EST |
| 55.00 | 14.30 | 19.00 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 2:59:01 PM EST |
| 60.00 | 19.30 | 24.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/18/2024 | 4/29/2024 2:59:01 PM EST |
| 65.00 | 24.30 | 29.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST | |||
| 70.00 | 29.20 | 34.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:01 PM EST |