Options Chain for SENTINELONE INC CL A (S) - $19.10 as of 9/19/2025 9:33:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 15.00 | 13.80 | % | 2.76 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 7.00 | 10.60 | 13.00 | 11.80 | % | 1.69 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 8.00 | 10.10 | 12.40 | 11.25 | % | 1.41 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 9.00 | 9.10 | 10.60 | 9.85 | % | 1.09 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 10.00 | 8.10 | 9.60 | 8.85 | 6.43 | 0.00 | 0.00% | 0.89 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:03 PM EST |
| 11.00 | 7.10 | 8.60 | 7.85 | % | 0.71 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 12.00 | 6.30 | 9.10 | 7.70 | % | 0.64 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 12.50 | 6.50 | 6.70 | 6.60 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.00 | 6.00 | 6.20 | 6.10 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.50 | 5.50 | 5.70 | 5.60 | % | 0.41 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 14.00 | 5.00 | 5.20 | 5.10 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 14.50 | 4.50 | 4.70 | 4.60 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 15.00 | 4.00 | 4.20 | 4.10 | % | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 15.50 | 3.50 | 4.20 | 3.85 | % | 0.25 | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 16.00 | 3.10 | 3.20 | 3.15 | 2.42 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.62 | 0.98 | 0.03 | 0.00 | 9/12/2025 | 9/19/2025 4:00:03 PM EST |
| 16.50 | 2.55 | 2.75 | 2.65 | 1.94 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | 0.96 | 0.05 | -0.01 | 9/15/2025 | 9/19/2025 4:00:03 PM EST |
| 17.00 | 2.05 | 2.25 | 2.15 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.52 | 0.92 | 0.09 | -0.01 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 17.50 | 1.70 | 1.80 | 1.75 | 1.43 | -0.12 | -7.75% | 0.10 | 1 | 0 | 0.43 | 0.86 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 18.00 | 0.25 | 1.40 | 0.83 | 1.10 | +0.04 | +3.78% | 0.05 | 11 | 99 | 0.39 | 0.79 | 0.19 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 18.50 | 0.30 | 1.05 | 0.68 | 0.95 | +0.20 | +26.67% | 0.04 | 10 | 57 | 0.41 | 0.68 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 19.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.17 | +34.00% | 0.04 | 67 | 105 | 0.41 | 0.55 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 19.50 | 0.40 | 0.60 | 0.50 | 0.49 | +0.19 | +63.34% | 0.03 | 13 | 28 | 0.41 | 0.41 | 0.27 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.10 | +50.00% | 0.01 | 1,366 | 195 | 0.40 | 0.29 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 20.50 | 0.10 | 0.25 | 0.18 | 0.23 | +0.13 | +130.00% | 0.01 | 18 | 30 | 0.41 | 0.20 | 0.19 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.07 | +140.00% | 0.00 | 78 | 65 | 0.47 | 0.13 | 0.14 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.08 | 0.10 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 19 | 0.67 | 0.04 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.03 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 5 | 5 | 0.75 | 0.01 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 36 | 1.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/19/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.67 | -0.01 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 19 | 0.58 | -0.02 | 0.03 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.04 | 0.05 | -0.01 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 17 | 93 | 0.46 | -0.08 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | -0.14 | 0.13 | -0.01 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.09 | -30.00% | 0.01 | 7 | 69 | 0.42 | -0.21 | 0.19 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 18.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.10 | -20.00% | 0.02 | 35 | 51 | 0.44 | -0.32 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 19.00 | 0.45 | 1.15 | 0.80 | 0.55 | -0.10 | -15.39% | 0.04 | 610 | 23 | 0.39 | -0.45 | 0.28 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 19.50 | 0.70 | 0.90 | 0.80 | % | 0.04 | 0 | 0 | 0.39 | -0.59 | 0.27 | -0.02 | 9/19/2025 4:00:03 PM EST | |||
| 20.00 | 0.75 | 1.50 | 1.13 | 1.34 | -0.13 | -8.85% | 0.06 | 2 | 11 | 0.42 | -0.71 | 0.24 | -0.02 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 20.50 | 0.45 | 2.60 | 1.53 | % | 0.07 | 0 | 0 | 0.23 | -0.80 | 0.19 | -0.02 | 9/19/2025 4:00:03 PM EST | |||
| 21.00 | 1.45 | 2.95 | 2.20 | % | 0.10 | 0 | 0 | 0.78 | -0.87 | 0.14 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 21.50 | 2.40 | 2.55 | 2.48 | % | 0.12 | 0 | 0 | 0.45 | -0.92 | 0.10 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 22.00 | 2.80 | 3.10 | 2.95 | 3.34 | % | 0.13 | 2 | 0 | 0.71 | -0.96 | 0.06 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST | |
| 22.50 | 3.30 | 3.60 | 3.45 | % | 0.15 | 0 | 0 | 0.66 | -0.98 | 0.03 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 23.00 | 2.95 | 4.10 | 3.53 | % | 0.15 | 0 | 0 | 0.85 | -0.99 | 0.02 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 23.50 | 4.30 | 4.50 | 4.40 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 24.00 | 3.10 | 5.00 | 4.05 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 25.00 | 5.80 | 6.10 | 5.95 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 26.00 | 6.80 | 7.00 | 6.90 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 27.00 | 7.80 | 8.00 | 7.90 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 28.00 | 8.80 | 10.30 | 9.55 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 30.00 | 10.80 | 11.00 | 10.90 | % | 0.36 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 35.00 | 15.80 | 18.00 | 16.90 | % | 0.48 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST |