Options Chain for SENTINELONE INC CL A (S) - $18.25 as of 9/15/2025 4:12:58 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 | 12.20 | 14.80 | 13.50 | % | 2.70 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 8.00 | 9.70 | 11.40 | 10.55 | % | 1.32 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 9.00 | 9.20 | 9.60 | 9.40 | % | 1.04 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 10.00 | 8.20 | 8.60 | 8.40 | % | 0.84 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 11.00 | 7.20 | 7.50 | 7.35 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 12.00 | 6.20 | 6.60 | 6.40 | % | 0.53 | 0 | 0 | 2.16 | 0.99 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 13.00 | 5.20 | 6.90 | 6.05 | % | 0.47 | 0 | 0 | 1.44 | 0.98 | 0.01 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 14.00 | 4.30 | 4.60 | 4.45 | % | 0.32 | 0 | 0 | 1.07 | 0.96 | 0.03 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 15.00 | 3.40 | 3.70 | 3.55 | % | 0.24 | 0 | 0 | 1.05 | 0.90 | 0.05 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 16.00 | 2.50 | 2.75 | 2.63 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.82 | 0.08 | -0.01 | 9/12/2025 | 9/15/2025 3:59:57 PM EST |
| 17.00 | 1.80 | 2.20 | 2.00 | % | 0.12 | 0 | 0 | 0.51 | 0.73 | 0.11 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 18.00 | 1.20 | 1.55 | 1.38 | 1.28 | +0.07 | +5.79% | 0.08 | 30 | 11 | 0.42 | 0.61 | 0.12 | -0.02 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.85 | % | 0.04 | 2 | 0 | 0.39 | 0.48 | 0.13 | -0.02 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 20.00 | 0.40 | 0.90 | 0.65 | 0.50 | % | 0.03 | 4 | 0 | 0.46 | 0.36 | 0.12 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.31 | +0.05 | +19.24% | 0.01 | 17 | 11 | 0.40 | 0.27 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.18 | % | 0.01 | 1 | 0 | 0.41 | 0.19 | 0.08 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST | |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.53 | 0.13 | 0.07 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.05 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.03 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.01 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | -0.02 | 0.01 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.04 | -0.04 | 0.03 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.64 | -0.10 | 0.05 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 16.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.42 | -0.18 | 0.08 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 17.00 | 0.40 | 0.65 | 0.53 | % | 0.03 | 0 | 0 | 0.45 | -0.27 | 0.11 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 18.00 | 0.80 | 1.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.39 | 0.12 | -0.02 | 9/12/2025 | 9/15/2025 3:59:57 PM EST |
| 19.00 | 1.30 | 1.50 | 1.40 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.13 | -0.02 | 9/15/2025 3:59:57 PM EST | |||
| 20.00 | 2.00 | 2.20 | 2.10 | % | 0.11 | 0 | 0 | 0.58 | -0.64 | 0.12 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 21.00 | 2.80 | 3.00 | 2.90 | % | 0.14 | 0 | 0 | 0.86 | -0.73 | 0.10 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 22.00 | 3.60 | 4.00 | 3.80 | % | 0.17 | 0 | 0 | 1.01 | -0.81 | 0.08 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 23.00 | 4.60 | 4.90 | 4.75 | % | 0.21 | 0 | 0 | 1.07 | -0.87 | 0.07 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 24.00 | 5.60 | 5.90 | 5.75 | % | 0.24 | 0 | 0 | 1.03 | -0.92 | 0.05 | -0.01 | 9/15/2025 3:59:57 PM EST | |||
| 25.00 | 6.50 | 6.90 | 6.70 | % | 0.27 | 0 | 0 | 1.62 | -0.95 | 0.03 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 26.00 | 7.50 | 7.80 | 7.65 | % | 0.29 | 0 | 0 | 1.41 | -0.97 | 0.02 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 27.00 | 8.50 | 8.90 | 8.70 | % | 0.32 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 28.00 | 9.50 | 9.90 | 9.70 | % | 0.35 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 30.00 | 11.50 | 11.90 | 11.70 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 35.00 | 16.50 | 16.90 | 16.70 | % | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST |