Options Chain for SENTINELONE INC CL A (S) - $15.70 as of 11/21/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.10 | 13.60 | 12.85 | 16.40 | 0.00 | 0.00% | 4.28 | 0 | 32 | 4.46 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 11/21/2025 4:00:00 PM EST |
| 5.00 | 10.10 | 11.60 | 10.85 | 12.55 | 0.00 | 0.00% | 2.17 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 11/21/2025 4:00:00 PM EST |
| 6.00 | 9.10 | 10.70 | 9.90 | 11.10 | 0.00 | 0.00% | 1.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/21/2025 4:00:00 PM EST |
| 7.00 | 8.10 | 9.70 | 8.90 | % | 1.27 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 8.00 | 7.10 | 8.70 | 7.90 | 11.00 | 0.00 | 0.00% | 0.99 | 0 | 381 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/21/2025 4:00:00 PM EST |
| 9.00 | 6.10 | 7.80 | 6.95 | 9.00 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.83 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 4:00:00 PM EST |
| 10.00 | 5.20 | 6.20 | 5.70 | 7.20 | 0.00 | 0.00% | 0.57 | 0 | 2,187 | 1.10 | 0.98 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 11.00 | 4.70 | 5.40 | 5.05 | 7.22 | 0.00 | 0.00% | 0.46 | 0 | 35 | 1.08 | 0.94 | 0.03 | -0.01 | 10/3/2025 | 11/21/2025 4:00:00 PM EST |
| 12.00 | 3.60 | 4.40 | 4.00 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.89 | 0.90 | 0.05 | -0.01 | 11/4/2025 | 11/21/2025 4:00:00 PM EST |
| 13.00 | 2.90 | 3.60 | 3.25 | 3.90 | 0.00 | 0.00% | 0.25 | 0 | 362 | 0.59 | 0.83 | 0.07 | -0.01 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 14.00 | 1.75 | 2.75 | 2.25 | 2.62 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.72 | 0.74 | 0.09 | -0.01 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 15.00 | 1.70 | 1.95 | 1.83 | 1.87 | -0.28 | -13.03% | 0.12 | 15 | 767 | 0.57 | 0.64 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.00 | 1.30 | 1.45 | 1.38 | 1.40 | +0.04 | +2.95% | 0.09 | 13 | 388 | 0.59 | 0.53 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 17.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.06 | -5.66% | 0.06 | 134 | 1,150 | 0.58 | 0.42 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 81 | 2,098 | 0.59 | 0.32 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 19.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.01 | -1.97% | 0.03 | 14 | 706 | 0.58 | 0.24 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.01 | -2.86% | 0.02 | 193 | 15,113 | 0.60 | 0.18 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.07 | -25.93% | 0.01 | 31 | 4,982 | 0.60 | 0.14 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 22.00 | 0.15 | 0.45 | 0.30 | 0.19 | -0.02 | -9.53% | 0.01 | 73 | 8,903 | 0.70 | 0.10 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 28 | 1,647 | 0.69 | 0.07 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 24.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 735 | 0.66 | 0.06 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 7 | 5,124 | 0.72 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11,558 | 0.72 | 0.04 | 0.02 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.73 | 0.03 | 0.02 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.81 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,340 | 1.03 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,941 | 0.80 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,624 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,495 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,040 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 2,898 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 1.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 16 | 3.78 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/21/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.97 | -0.02 | 0.01 | 0.00 | 10/7/2025 | 11/21/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 4 | 3,434 | 0.65 | -0.06 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 12.00 | 0.10 | 0.40 | 0.25 | 0.18 | +0.07 | +63.64% | 0.02 | 3 | 47 | 0.64 | -0.10 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 4 | 9,274 | 0.62 | -0.17 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 14.00 | 0.60 | 0.65 | 0.63 | 0.61 | -0.09 | -12.86% | 0.04 | 9 | 686 | 0.58 | -0.26 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 15.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.10 | -9.10% | 0.07 | 65 | 1,862 | 0.58 | -0.36 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.00 | 1.45 | 1.55 | 1.50 | 1.50 | -0.10 | -6.25% | 0.09 | 5 | 1,562 | 0.58 | -0.47 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 17.00 | 2.10 | 2.25 | 2.18 | 2.24 | +0.08 | +3.71% | 0.13 | 3 | 7,534 | 0.60 | -0.58 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 2.55 | 2.95 | 2.75 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 1,027 | 0.54 | -0.68 | 0.10 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 19.00 | 3.40 | 3.80 | 3.60 | 3.47 | 0.00 | 0.00% | 0.19 | 0 | 308 | 0.55 | -0.76 | 0.09 | -0.01 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 4.30 | 4.70 | 4.50 | 4.82 | +0.52 | +12.10% | 0.23 | 10 | 2,201 | 0.56 | -0.82 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 21.00 | 5.20 | 6.00 | 5.60 | 5.25 | 0.00 | 0.00% | 0.27 | 0 | 116 | 0.95 | -0.86 | 0.06 | -0.01 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 22.00 | 6.10 | 6.50 | 6.30 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 589 | 0.74 | -0.90 | 0.05 | -0.01 | 10/1/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 7.00 | 7.90 | 7.45 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.06 | -0.93 | 0.04 | 0.00 | 10/2/2025 | 11/21/2025 4:00:00 PM EST |
| 24.00 | 7.90 | 8.90 | 8.40 | 8.80 | +1.70 | +23.95% | 0.35 | 25 | 29 | 1.13 | -0.94 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 9.00 | 10.00 | 9.50 | 8.89 | 0.00 | 0.00% | 0.38 | 0 | 362 | 1.24 | -0.96 | 0.02 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 26.00 | 10.00 | 11.00 | 10.50 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.31 | -0.96 | 0.02 | 0.00 | 10/13/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 11.00 | 12.00 | 11.50 | 10.30 | 0.00 | 0.00% | 0.43 | 0 | 138 | 1.37 | -0.97 | 0.02 | 0.00 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 28.00 | 12.00 | 13.00 | 12.50 | 10.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 10/13/2025 | 11/21/2025 4:00:00 PM EST |
| 29.00 | 12.70 | 14.00 | 13.35 | 11.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 13.50 | 14.90 | 14.20 | 12.60 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.46 | -0.99 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 32.00 | 15.40 | 16.90 | 16.15 | 14.85 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 18.40 | 20.00 | 19.20 | 18.61 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 20.60 | 22.00 | 21.30 | 19.73 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 23.70 | 25.00 | 24.35 | 22.73 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:00 PM EST |
| 42.00 | 25.40 | 27.00 | 26.20 | 23.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:00 PM EST |