Options Chain for SENTINELONE INC CL A (S) - $26.64 as of 10/22/2024 1:33:42 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 11.00 | 11.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
16.00 | 10.00 | 10.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
17.00 | 9.00 | 9.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
18.00 | 8.00 | 8.30 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
19.00 | 7.00 | 7.40 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
19.50 | 6.40 | 6.90 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
20.00 | 6.10 | 6.50 | % | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
20.50 | 5.60 | 6.00 | % | 0 | 0 | 0.50 | 0.95 | 0.03 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
21.00 | 5.10 | 5.50 | % | 0 | 0 | 0.50 | 0.93 | 0.03 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
21.50 | 4.70 | 5.10 | % | 0 | 0 | 0.48 | 0.91 | 0.04 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
22.00 | 4.30 | 4.60 | % | 0 | 0 | 0.49 | 0.89 | 0.05 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
22.50 | 3.80 | 4.20 | % | 0 | 0 | 0.50 | 0.86 | 0.06 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
23.00 | 3.40 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.83 | 0.07 | -0.02 | 10/15/2024 | 10/22/2024 1:59:04 PM EST |
23.50 | 3.10 | 3.30 | % | 0 | 0 | 0.47 | 0.79 | 0.07 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
24.00 | 2.75 | 2.85 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.75 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
24.50 | 2.40 | 2.50 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.70 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
25.00 | 2.05 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.65 | 0.10 | -0.02 | 10/14/2024 | 10/22/2024 1:59:04 PM EST |
25.50 | 1.80 | 1.90 | % | 0 | 0 | 0.45 | 0.60 | 0.10 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
26.00 | 1.50 | 1.65 | 2.15 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.55 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
26.50 | 1.25 | 1.40 | 1.35 | -0.52 | -27.81% | 2 | 6 | 0.44 | 0.50 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
27.00 | 1.05 | 1.20 | 1.32 | -0.28 | -17.50% | 22 | 24 | 0.44 | 0.45 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
27.50 | 0.90 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.40 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
28.00 | 0.70 | 0.85 | 0.95 | -0.05 | -5.00% | 10 | 13 | 0.44 | 0.35 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
28.50 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.30 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
29.00 | 0.50 | 0.60 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.26 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
29.50 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 34 | 0.44 | 0.23 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
30.00 | 0.30 | 0.40 | 0.42 | -0.06 | -12.50% | 1 | 19 | 0.46 | 0.19 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
30.50 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.16 | 0.07 | -0.01 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.03 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
17.00 | 0.00 | 0.65 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
18.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
19.50 | 0.00 | 0.20 | % | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | -0.04 | 0.02 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
20.50 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.05 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
21.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.50 | -0.07 | 0.03 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
21.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 66 | 0.49 | -0.09 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
22.00 | 0.20 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.11 | 0.05 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
22.50 | 0.25 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 50 | 0.47 | -0.14 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
23.00 | 0.35 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.17 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
23.50 | 0.45 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.21 | 0.07 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
24.00 | 0.60 | 0.70 | 0.59 | -0.01 | -1.67% | 1 | 14 | 0.46 | -0.25 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
24.50 | 0.75 | 0.85 | 0.68 | -0.39 | -36.45% | 1 | 27 | 0.46 | -0.30 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
25.00 | 0.95 | 1.05 | 0.87 | 0.00 | 0.00% | 0 | 42 | 0.46 | -0.35 | 0.10 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
25.50 | 1.15 | 1.25 | 0.98 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.40 | 0.10 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
26.00 | 1.35 | 1.50 | 1.41 | +0.36 | +34.29% | 1 | 23 | 0.44 | -0.45 | 0.11 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
26.50 | 1.65 | 1.75 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.50 | 0.11 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
27.00 | 1.90 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.55 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
27.50 | 2.20 | 2.35 | % | 0 | 0 | 0.44 | -0.60 | 0.10 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
28.00 | 2.55 | 2.70 | % | 0 | 0 | 0.44 | -0.65 | 0.10 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
28.50 | 2.95 | 3.10 | % | 0 | 0 | 0.45 | -0.70 | 0.09 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
29.00 | 3.30 | 3.50 | % | 0 | 0 | 0.45 | -0.74 | 0.09 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
29.50 | 3.70 | 3.90 | % | 0 | 0 | 0.45 | -0.77 | 0.08 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
30.00 | 4.10 | 4.30 | % | 0 | 0 | 0.44 | -0.81 | 0.07 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
30.50 | 4.60 | 4.80 | % | 0 | 0 | 0.42 | -0.84 | 0.07 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
35.00 | 8.60 | 9.40 | % | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST |