Options Chain for SENTINELONE INC CL A (S) - $22.12 as of 2/21/2025 9:20:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.30 | 6.60 | % | 0 | 0 | 0.47 | 0.94 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 17.00 | 4.80 | 5.70 | % | 0 | 0 | 0.65 | 0.90 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 18.00 | 4.60 | 4.80 | % | 0 | 0 | 0.60 | 0.85 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 19.00 | 3.40 | 4.10 | % | 0 | 0 | 0.61 | 0.79 | 0.06 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 3.10 | 3.30 | % | 0 | 0 | 0.59 | 0.72 | 0.07 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 21.00 | 2.55 | 2.70 | % | 0 | 0 | 0.58 | 0.65 | 0.07 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 22.00 | 2.05 | 2.15 | 2.10 | % | 21 | 0 | 0.57 | 0.57 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 23.00 | 1.60 | 1.70 | 1.70 | -0.07 | -3.96% | 1 | 4 | 0.57 | 0.49 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 24.00 | 1.20 | 1.30 | 1.60 | % | 1 | 0 | 0.56 | 0.41 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 25.00 | 0.90 | 1.00 | 1.00 | % | 2 | 0 | 0.56 | 0.34 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 26.00 | 0.40 | 0.75 | 0.68 | % | 8 | 0 | 0.50 | 0.27 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 27.00 | 0.50 | 0.60 | 0.55 | % | 20 | 0 | 0.56 | 0.21 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 28.00 | 0.35 | 0.45 | % | 0 | 0 | 0.56 | 0.16 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 29.00 | 0.20 | 0.35 | % | 0 | 0 | 0.55 | 0.13 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.15 | 0.25 | 0.22 | +0.02 | +10.00% | 6 | 2 | 0.55 | 0.09 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 31.00 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | 0.07 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.05 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 17.00 | 0.20 | 0.30 | 0.25 | % | 1 | 0 | 0.58 | -0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 18.00 | 0.35 | 0.45 | % | 0 | 0 | 0.57 | -0.15 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 19.00 | 0.60 | 0.70 | % | 0 | 0 | 0.58 | -0.21 | 0.06 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 0.90 | 1.00 | % | 0 | 0 | 0.57 | -0.28 | 0.07 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 21.00 | 1.30 | 1.35 | 1.33 | % | 24 | 0 | 0.57 | -0.35 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 22.00 | 1.75 | 1.85 | 1.70 | % | 7 | 0 | 0.57 | -0.43 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 23.00 | 2.30 | 2.40 | 2.14 | % | 20 | 0 | 0.56 | -0.51 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 24.00 | 2.90 | 3.10 | % | 0 | 0 | 0.55 | -0.59 | 0.08 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 3.60 | 3.80 | % | 0 | 0 | 0.55 | -0.66 | 0.08 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 26.00 | 4.40 | 4.50 | % | 0 | 0 | 0.56 | -0.73 | 0.07 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 27.00 | 5.20 | 5.90 | % | 0 | 0 | 0.55 | -0.79 | 0.06 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 28.00 | 6.00 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.84 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 29.00 | 6.90 | 7.10 | % | 0 | 0 | 0.53 | -0.87 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 7.80 | 8.10 | % | 0 | 0 | 0.59 | -0.91 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 31.00 | 8.70 | 9.00 | % | 0 | 0 | 0.64 | -0.93 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 32.00 | 9.70 | 10.00 | % | 0 | 0 | 0.69 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST |