Options Chain for SENTINELONE INC CL A (S) - $14.85 as of 12/26/2025 3:41:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.30 | 8.90 | 8.10 | % | 1.16 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 8.00 | 6.30 | 7.30 | 6.80 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 9.00 | 5.50 | 6.30 | 5.90 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 10.00 | 4.80 | 5.30 | 5.05 | % | 0.51 | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 11.00 | 3.90 | 4.30 | 4.10 | 4.20 | % | 0.37 | 2 | 0 | 0.68 | 0.97 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 12.00 | 2.65 | 3.40 | 3.03 | % | 0.25 | 0 | 0 | 0.61 | 0.92 | 0.06 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 13.00 | 1.85 | 2.55 | 2.20 | 2.15 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.55 | 0.84 | 0.10 | -0.01 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 14.00 | 1.50 | 1.70 | 1.60 | 1.60 | +0.20 | +14.29% | 0.11 | 2 | 18 | 0.41 | 0.72 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 15.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.11 | +12.36% | 0.07 | 318 | 63 | 0.42 | 0.55 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 16.00 | 0.50 | 0.60 | 0.55 | 0.57 | +0.04 | +7.55% | 0.03 | 29 | 318 | 0.38 | 0.39 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 17.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.02 | 24 | 448 | 0.42 | 0.26 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 4 | 70 | 0.40 | 0.17 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.43 | 0.10 | 0.07 | 0.00 | 12/24/2025 | 12/26/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.05 | 0.04 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.03 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.02 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.03 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.15 | 0.14 | % | 0.01 | 1 | 0 | 0.48 | -0.08 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.17 | % | 0.02 | 2 | 0 | 0.42 | -0.16 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.08 | -16.00% | 0.03 | 17 | 145 | 0.39 | -0.28 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 15.00 | 0.80 | 0.85 | 0.83 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.38 | -0.45 | 0.17 | -0.01 | 12/23/2025 | 12/26/2025 4:00:01 PM EST |
| 16.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.15 | -9.38% | 0.09 | 3 | 5 | 0.40 | -0.61 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 4:00:01 PM EST |
| 17.00 | 2.10 | 2.55 | 2.33 | % | 0.14 | 0 | 0 | 0.45 | -0.74 | 0.13 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 18.00 | 2.90 | 3.30 | 3.10 | % | 0.17 | 0 | 0 | 0.55 | -0.83 | 0.10 | -0.01 | 12/26/2025 4:00:01 PM EST | |||
| 19.00 | 3.90 | 4.20 | 4.05 | 3.90 | % | 0.21 | 4 | 0 | 0.59 | -0.90 | 0.07 | 0.00 | 12/26/2025 | 12/26/2025 4:00:01 PM EST | |
| 20.00 | 4.80 | 5.60 | 5.20 | 4.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.90 | -0.95 | 0.04 | 0.00 | 12/22/2025 | 12/26/2025 4:00:01 PM EST |
| 21.00 | 5.20 | 6.10 | 5.65 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.03 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 22.00 | 6.10 | 7.80 | 6.95 | % | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 12/26/2025 4:00:01 PM EST | |||
| 23.00 | 7.10 | 8.80 | 7.95 | % | 0.35 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:01 PM EST |