Options Chain for SENTINELONE INC CL A (S) - $18.15 as of 9/5/2025 3:39:08 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 | 11.70 | 15.80 | 13.75 | % | 2.75 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 8.00 | 9.60 | 12.10 | 10.85 | % | 1.36 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 9.00 | 9.20 | 11.10 | 10.15 | % | 1.13 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 10.00 | 8.60 | 8.90 | 8.75 | % | 0.88 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 11.00 | 7.60 | 8.00 | 7.80 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 12.00 | 6.70 | 7.00 | 6.85 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 13.00 | 5.70 | 7.60 | 6.65 | % | 0.51 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 14.00 | 4.70 | 5.00 | 4.85 | % | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.02 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 15.00 | 3.70 | 4.10 | 3.90 | % | 0.26 | 0 | 0 | 0.56 | 0.94 | 0.04 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 16.00 | 2.95 | 3.10 | 3.03 | 2.85 | +0.72 | +33.81% | 0.19 | 10 | 10 | 0.43 | 0.87 | 0.07 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 17.00 | 2.15 | 2.30 | 2.23 | % | 0.13 | 0 | 0 | 0.42 | 0.77 | 0.11 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 18.00 | 1.45 | 1.60 | 1.53 | 1.55 | % | 0.09 | 4 | 0 | 0.40 | 0.65 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 19.00 | 0.95 | 1.05 | 1.00 | 1.05 | % | 0.05 | 10 | 0 | 0.40 | 0.50 | 0.15 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 20.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.16 | +36.37% | 0.03 | 403 | 6 | 0.38 | 0.36 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.30 | % | 0.02 | 2 | 0 | 0.39 | 0.24 | 0.12 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.02 | +11.12% | 0.01 | 4 | 4 | 0.40 | 0.16 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.06 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.06 | 0.04 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.03 | -0.02 | 0.02 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.04 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.15 | 0.25 | 0.20 | 0.30 | % | 0.01 | 1 | 0 | 0.42 | -0.13 | 0.07 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 17.00 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.11 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.65 | 0.80 | 0.73 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.14 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 19.00 | 1.10 | 1.30 | 1.20 | % | 0.06 | 0 | 0 | 0.40 | -0.50 | 0.15 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 20.00 | 1.70 | 1.85 | 1.78 | 2.15 | % | 0.09 | 1 | 0 | 0.38 | -0.64 | 0.14 | -0.01 | 9/5/2025 | 9/5/2025 4:00:00 PM EST | |
| 21.00 | 2.45 | 2.70 | 2.58 | % | 0.12 | 0 | 0 | 0.39 | -0.76 | 0.12 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 22.00 | 3.20 | 3.60 | 3.40 | % | 0.15 | 0 | 0 | 0.49 | -0.84 | 0.09 | -0.01 | 9/5/2025 4:00:00 PM EST | |||
| 23.00 | 4.20 | 4.60 | 4.40 | % | 0.19 | 0 | 0 | 0.51 | -0.90 | 0.06 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 24.00 | 5.10 | 5.60 | 5.35 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.04 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 25.00 | 6.20 | 6.40 | 6.30 | % | 0.25 | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 26.00 | 5.90 | 7.50 | 6.70 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 27.00 | 8.20 | 8.50 | 8.35 | % | 0.31 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 28.00 | 9.10 | 9.50 | 9.30 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 30.00 | 9.70 | 12.20 | 10.95 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST | |||
| 35.00 | 16.10 | 16.40 | 16.25 | % | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:00 PM EST |