Options Chain for SENTINELONE INC CL A (S) - $15.56 as of 11/21/2025 2:36:59 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 | 10.10 | 11.20 | 10.65 | % | 2.13 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 8.00 | 7.10 | 8.60 | 7.85 | % | 0.98 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 9.00 | 6.10 | 7.10 | 6.60 | % | 0.73 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 10.00 | 5.00 | 6.10 | 5.55 | % | 0.55 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 11.00 | 4.10 | 5.60 | 4.85 | % | 0.44 | 0 | 0 | 2.52 | 0.99 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 11.50 | 3.60 | 5.10 | 4.35 | % | 0.38 | 0 | 0 | 2.32 | 0.98 | 0.02 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 12.00 | 3.20 | 4.60 | 3.90 | % | 0.33 | 0 | 0 | 2.12 | 0.96 | 0.03 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 12.50 | 2.85 | 4.10 | 3.48 | % | 0.28 | 0 | 0 | 1.93 | 0.93 | 0.05 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 13.00 | 2.55 | 3.30 | 2.93 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.41 | 0.89 | 0.07 | -0.02 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 13.50 | 2.10 | 2.90 | 2.50 | % | 0.19 | 0 | 0 | 1.35 | 0.84 | 0.09 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 14.00 | 1.70 | 2.55 | 2.13 | % | 0.15 | 0 | 0 | 1.32 | 0.79 | 0.11 | -0.03 | 11/21/2025 4:00:00 PM EST | |||
| 14.50 | 1.15 | 1.95 | 1.55 | 1.75 | % | 0.11 | 60 | 0 | 1.05 | 0.72 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 15.00 | 1.15 | 1.70 | 1.43 | 1.30 | -0.55 | -29.73% | 0.10 | 11 | 1 | 0.85 | 0.65 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 15.50 | 1.00 | 1.20 | 1.10 | 1.20 | -0.13 | -9.78% | 0.07 | 2 | 6 | 0.81 | 0.57 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.00 | 0.65 | 1.00 | 0.83 | 0.95 | +0.05 | +5.56% | 0.05 | 160 | 123 | 0.77 | 0.48 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 1.00 | 0.50 | 0.65 | -0.15 | -18.75% | 0.03 | 17 | 94 | 1.07 | 0.40 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 17.00 | 0.25 | 0.65 | 0.45 | 0.49 | -0.09 | -15.52% | 0.03 | 8 | 61 | 0.74 | 0.32 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 17.50 | 0.15 | 0.50 | 0.33 | 0.43 | -0.07 | -14.00% | 0.02 | 11 | 525 | 0.73 | 0.26 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.32 | -0.15 | -31.92% | 0.01 | 66 | 341 | 0.74 | 0.21 | 0.12 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.25 | -0.08 | -24.25% | 0.01 | 4 | 96 | 0.85 | 0.16 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.32 | +0.10 | +45.46% | 0.01 | 1 | 187 | 0.87 | 0.13 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 19.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.03 | -16.67% | 0.01 | 21 | 57 | 0.91 | 0.10 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 72 | 126 | 0.88 | 0.08 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.05 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.49 | 0.03 | 0.03 | -0.01 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.68 | 0.02 | 0.02 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.02 | 0.02 | 0.00 | 11/11/2025 | 11/21/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 2.15 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.90 | -0.02 | 0.02 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.72 | -0.04 | 0.03 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.43 | -0.07 | 0.05 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.21 | -0.11 | 0.07 | -0.02 | 11/21/2025 4:00:00 PM EST | |||
| 13.50 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.87 | -0.16 | 0.09 | -0.02 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 14.00 | 0.10 | 0.60 | 0.35 | 0.42 | +0.05 | +13.52% | 0.02 | 7 | 14 | 0.82 | -0.21 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 14.50 | 0.35 | 0.55 | 0.45 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.79 | -0.28 | 0.14 | -0.03 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.70 | +0.04 | +6.07% | 0.04 | 6 | 76 | 0.78 | -0.35 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 15.50 | 0.50 | 1.00 | 0.75 | 0.75 | -0.18 | -19.36% | 0.05 | 22 | 48 | 0.70 | -0.43 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.00 | 0.80 | 1.35 | 1.08 | 1.00 | -0.21 | -17.36% | 0.07 | 52 | 157 | 0.75 | -0.52 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.50 | 1.25 | 1.70 | 1.48 | 1.69 | +0.29 | +20.72% | 0.09 | 12 | 39 | 0.83 | -0.60 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 17.00 | 1.60 | 2.00 | 1.80 | 1.79 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.81 | -0.68 | 0.16 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 17.50 | 2.05 | 2.80 | 2.43 | 2.01 | +0.15 | +8.07% | 0.14 | 2 | 23 | 1.03 | -0.74 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 2.30 | 2.85 | 2.58 | 2.81 | +0.24 | +9.34% | 0.14 | 2 | 59 | 0.74 | -0.79 | 0.12 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.50 | 2.60 | 3.50 | 3.05 | 2.95 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.34 | -0.84 | 0.10 | -0.02 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 19.00 | 3.20 | 3.90 | 3.55 | 3.21 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.35 | -0.87 | 0.09 | -0.02 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 19.50 | 3.50 | 4.40 | 3.95 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.44 | -0.90 | 0.07 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | 4.30 | +0.87 | +25.37% | 0.22 | 5 | 15 | 1.32 | -0.92 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 20.50 | 4.40 | 5.30 | 4.85 | % | 0.24 | 0 | 0 | 1.51 | -0.95 | 0.04 | -0.01 | 11/21/2025 4:00:00 PM EST | |||
| 21.00 | 5.00 | 5.90 | 5.45 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.70 | -0.97 | 0.03 | -0.01 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 21.50 | 5.50 | 6.40 | 5.95 | % | 0.28 | 0 | 0 | 1.77 | -0.98 | 0.02 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 22.00 | 5.90 | 6.90 | 6.40 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.85 | -0.98 | 0.02 | 0.00 | 10/30/2025 | 11/21/2025 4:00:00 PM EST |
| 22.50 | 6.40 | 7.50 | 6.95 | % | 0.31 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 23.00 | 6.90 | 8.00 | 7.45 | % | 0.32 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 24.00 | 7.90 | 9.00 | 8.45 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 25.00 | 8.90 | 10.00 | 9.45 | % | 0.38 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 26.00 | 9.90 | 10.90 | 10.40 | % | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 27.00 | 10.90 | 12.00 | 11.45 | % | 0.42 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 30.00 | 14.00 | 15.00 | 14.50 | % | 0.48 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 35.00 | 19.00 | 20.00 | 19.50 | % | 0.56 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST |