Options Chain for SENTINELONE INC CL A (S) - $17.65 as of 10/27/2025 1:19:43 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 | 14.00 | 16.10 | 15.05 | 20.85 | 0.00 | 0.00% | 5.02 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 10/27/2025 2:59:07 PM EST |
| 5.00 | 12.00 | 14.10 | 13.05 | 11.40 | 0.00 | 0.00% | 2.61 | 0 | 7 | 4.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 2:59:07 PM EST |
| 6.00 | 11.00 | 13.10 | 12.05 | % | 2.01 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 7.00 | 10.20 | 11.90 | 11.05 | % | 1.58 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 8.00 | 9.20 | 10.70 | 9.95 | 10.90 | 0.00 | 0.00% | 1.24 | 0 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 2:59:07 PM EST |
| 9.00 | 8.30 | 9.70 | 9.00 | % | 1.00 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 10.00 | 7.40 | 8.00 | 7.70 | 7.80 | +0.30 | +4.00% | 0.77 | 5 | 66 | 1.20 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 11.00 | 6.50 | 7.50 | 7.00 | 6.00 | 0.00 | 0.00% | 0.64 | 0 | 11 | 1.44 | 0.99 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 2:59:07 PM EST |
| 12.00 | 5.50 | 6.50 | 6.00 | 5.20 | 0.00 | 0.00% | 0.50 | 0 | 32 | 1.25 | 0.97 | 0.02 | 0.00 | 10/16/2025 | 10/27/2025 2:59:07 PM EST |
| 13.00 | 4.60 | 5.60 | 5.10 | 4.88 | 0.00 | 0.00% | 0.39 | 0 | 46 | 1.13 | 0.93 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 14.00 | 3.70 | 4.20 | 3.95 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.72 | 0.88 | 0.05 | -0.01 | 10/20/2025 | 10/27/2025 2:59:07 PM EST |
| 15.00 | 3.00 | 3.70 | 3.35 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 2,997 | 0.64 | 0.81 | 0.07 | -0.01 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 16.00 | 2.30 | 2.60 | 2.45 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 272 | 0.55 | 0.73 | 0.09 | -0.01 | 10/23/2025 | 10/27/2025 2:59:07 PM EST |
| 17.00 | 1.80 | 1.95 | 1.88 | 1.92 | +0.02 | +1.06% | 0.11 | 1 | 2,966 | 0.56 | 0.62 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 18.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.08 | -5.41% | 0.08 | 1 | 1,060 | 0.56 | 0.52 | 0.11 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 19.00 | 1.00 | 1.10 | 1.05 | 1.04 | +0.04 | +4.00% | 0.06 | 250 | 1,388 | 0.57 | 0.42 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.77 | 0.00 | 0.00% | 0.04 | 65 | 3,710 | 0.57 | 0.33 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.02 | -3.64% | 0.03 | 12 | 938 | 0.58 | 0.26 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 22.00 | 0.35 | 0.40 | 0.38 | 0.43 | -0.01 | -2.28% | 0.02 | 20 | 2,445 | 0.57 | 0.21 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 111 | 416 | 0.60 | 0.16 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 10 | 824 | 0.63 | 0.13 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 25.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 2,802 | 0.63 | 0.10 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 875 | 0.68 | 0.06 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 1,303 | 0.73 | 0.03 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.01 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 10/27/2025 2:59:07 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.94 | 0.01 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:59:07 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 2:59:07 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.22 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 2:59:07 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.28 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 2:59:07 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 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 77 | 4.13 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 10/27/2025 2:59:07 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.05 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/27/2025 2:59:07 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:59:07 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 2:59:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 2:59:07 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 2:59:07 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | -0.01 | 0.01 | 0.00 | 8/5/2025 | 10/27/2025 2:59:07 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.85 | -0.03 | 0.02 | 0.00 | 10/20/2025 | 10/27/2025 2:59:07 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.62 | -0.07 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 559 | 0.54 | -0.12 | 0.05 | -0.01 | 10/20/2025 | 10/27/2025 2:59:07 PM EST |
| 15.00 | 0.40 | 0.45 | 0.43 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 1,186 | 0.56 | -0.19 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 16.00 | 0.70 | 0.75 | 0.73 | 0.74 | -0.03 | -3.90% | 0.05 | 9 | 798 | 0.56 | -0.27 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 17.00 | 1.10 | 1.20 | 1.15 | 1.18 | +0.02 | +1.73% | 0.07 | 3 | 2,049 | 0.57 | -0.38 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 18.00 | 1.60 | 1.70 | 1.65 | 1.67 | -0.03 | -1.77% | 0.09 | 11 | 1,846 | 0.57 | -0.48 | 0.11 | -0.02 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 19.00 | 2.20 | 2.35 | 2.28 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 312 | 0.57 | -0.58 | 0.10 | -0.02 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | 3.07 | 0.00 | 0.00% | 0.15 | 0 | 1,739 | 0.56 | -0.67 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 21.00 | 3.30 | 4.00 | 3.65 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 302 | 0.67 | -0.74 | 0.08 | -0.01 | 10/21/2025 | 10/27/2025 2:59:07 PM EST |
| 22.00 | 4.50 | 4.80 | 4.65 | 4.45 | -0.52 | -10.47% | 0.21 | 1 | 175 | 0.58 | -0.79 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 23.00 | 5.30 | 5.80 | 5.55 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.75 | -0.84 | 0.06 | -0.01 | 8/25/2025 | 10/27/2025 2:59:07 PM EST |
| 24.00 | 5.90 | 6.70 | 6.30 | 6.18 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.76 | -0.87 | 0.05 | -0.01 | 9/26/2025 | 10/27/2025 2:59:07 PM EST |
| 25.00 | 6.70 | 7.70 | 7.20 | 7.43 | 0.00 | 0.00% | 0.29 | 0 | 80 | 0.83 | -0.90 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 27.00 | 8.70 | 9.60 | 9.15 | 9.83 | 0.00 | 0.00% | 0.34 | 0 | 81 | 0.88 | -0.94 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 30.00 | 11.60 | 12.50 | 12.05 | 12.25 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.94 | -0.97 | 0.02 | 0.00 | 10/24/2025 | 10/27/2025 2:59:07 PM EST |
| 32.00 | 13.60 | 15.00 | 14.30 | 14.44 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 2:59:07 PM EST |
| 35.00 | 16.60 | 17.90 | 17.25 | 17.97 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 2:59:07 PM EST |
| 37.00 | 18.60 | 19.60 | 19.10 | 19.15 | +0.09 | +0.48% | 0.52 | 1 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:59:07 PM EST |
| 40.00 | 21.00 | 23.60 | 22.30 | 22.43 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:59:07 PM EST |
| 42.00 | 23.60 | 25.00 | 24.30 | 24.34 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:07 PM EST |