Options Chain for SENTINELONE INC CL A (S) - $23.70 as of 2/4/2025 10:19:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.40 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:10 PM EST |
| 15.00 | 8.80 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 284 | 0.87 | 0.99 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:10 PM EST |
| 16.00 | 7.80 | 8.00 | 8.52 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.97 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 17.00 | 6.90 | 7.10 | 7.70 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.95 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 18.00 | 5.90 | 6.20 | 6.01 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.92 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 19.00 | 5.10 | 5.30 | 5.88 | 0.00 | 0.00% | 0 | 50 | 0.63 | 0.88 | 0.04 | -0.01 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 20.00 | 4.30 | 4.50 | 4.30 | -0.10 | -2.28% | 6 | 356 | 0.62 | 0.83 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 21.00 | 3.50 | 3.70 | 3.60 | -0.30 | -7.70% | 4 | 568 | 0.59 | 0.76 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 22.00 | 2.90 | 3.00 | 2.90 | -0.13 | -4.29% | 4 | 1,324 | 0.59 | 0.69 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 23.00 | 2.30 | 2.45 | 2.35 | -0.06 | -2.49% | 2 | 2,149 | 0.59 | 0.61 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 24.00 | 1.80 | 1.90 | 1.85 | -0.15 | -7.50% | 23 | 1,056 | 0.58 | 0.53 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 25.00 | 1.40 | 1.50 | 1.50 | 0.00 | 0.00% | 12 | 2,625 | 0.58 | 0.45 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 26.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 15 | 1,581 | 0.57 | 0.37 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 27.00 | 0.75 | 0.85 | 0.82 | -0.06 | -6.82% | 10 | 1,907 | 0.57 | 0.30 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 28.00 | 0.55 | 0.65 | 0.60 | -0.01 | -1.64% | 3 | 1,381 | 0.56 | 0.24 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 29.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 21 | 8,613 | 0.56 | 0.19 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 30.00 | 0.25 | 0.40 | 0.32 | +0.02 | +6.67% | 54 | 3,393 | 0.56 | 0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 31.00 | 0.15 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 5,239 | 0.56 | 0.11 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 32.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 640 | 0.59 | 0.08 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 33.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 139 | 0.56 | 0.06 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 34.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,560 | 0.58 | 0.04 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,633 | 0.68 | 0.03 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 36.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 68 | 0.72 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 4:00:10 PM EST |
| 37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.02 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 4:00:10 PM EST |
| 38.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 278 | 0.68 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,441 | 0.85 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 41.00 | 0.00 | 0.20 | 0.58 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:10 PM EST |
| 42.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 78 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 17 | 1.08 | -0.01 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:10 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 392 | 0.91 | -0.01 | 0.01 | 0.00 | 1/13/2025 | 2/4/2025 4:00:10 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 1 | 14 | 0.68 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 17.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 326 | 0.66 | -0.05 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 8 | 296 | 0.61 | -0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 19.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 194 | 0.62 | -0.12 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 20.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 414 | 0.62 | -0.17 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 21.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 3,486 | 0.61 | -0.24 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 22.00 | 1.00 | 1.15 | 1.10 | 0.00 | 0.00% | 74 | 5,918 | 0.60 | -0.31 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 23.00 | 1.45 | 1.60 | 1.48 | -0.12 | -7.50% | 2 | 1,497 | 0.59 | -0.39 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 24.00 | 1.95 | 2.05 | 2.00 | 0.00 | 0.00% | 87 | 826 | 0.58 | -0.47 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 25.00 | 2.50 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 644 | 0.57 | -0.55 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 26.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 20 | 897 | 0.56 | -0.63 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 27.00 | 3.90 | 4.00 | 3.84 | 0.00 | 0.00% | 0 | 275 | 0.56 | -0.70 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 28.00 | 4.60 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 608 | 0.54 | -0.76 | 0.07 | -0.02 | 1/22/2025 | 2/4/2025 4:00:10 PM EST |
| 29.00 | 5.50 | 5.70 | 5.43 | 0.00 | 0.00% | 0 | 80 | 0.56 | -0.81 | 0.06 | -0.01 | 1/27/2025 | 2/4/2025 4:00:10 PM EST |
| 30.00 | 6.30 | 6.60 | 5.90 | 0.00 | 0.00% | 0 | 162 | 0.53 | -0.85 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 31.00 | 7.30 | 7.50 | 7.27 | 0.00 | 0.00% | 0 | 107 | 0.65 | -0.89 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 32.00 | 8.20 | 8.40 | 9.50 | 0.00 | 0.00% | 0 | 199 | 0.64 | -0.92 | 0.03 | -0.01 | 12/31/2024 | 2/4/2025 4:00:10 PM EST |
| 33.00 | 9.20 | 9.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.94 | 0.03 | -0.01 | 10/14/2024 | 2/4/2025 4:00:10 PM EST |
| 34.00 | 10.10 | 10.40 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.02 | 0.00 | 12/5/2024 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 11.10 | 11.40 | 10.32 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 12/9/2024 | 2/4/2025 4:00:10 PM EST |
| 36.00 | 12.10 | 12.40 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 12/3/2024 | 2/4/2025 4:00:10 PM EST |
| 37.00 | 13.20 | 13.40 | % | 0 | 0 | 0.86 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 38.00 | 14.20 | 14.40 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 39.00 | 15.10 | 15.40 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 40.00 | 15.20 | 16.40 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 41.00 | 16.40 | 17.40 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:10 PM EST |
| 42.00 | 18.10 | 18.40 | 19.71 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:10 PM EST |