Options Chain for SENTINELONE INC CL A (S) - $18.84 as of 3/28/2025 8:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.80 | 8.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 6.30 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 5.90 | 6.10 | % | 0 | 0 | 0.67 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 4.90 | 5.10 | % | 0 | 0 | 0.41 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 4.00 | 4.20 | % | 0 | 0 | 0.50 | 0.93 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 3.10 | 3.30 | % | 0 | 0 | 0.46 | 0.87 | 0.07 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 2.35 | 2.45 | % | 0 | 0 | 0.44 | 0.78 | 0.10 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 1.65 | 1.75 | % | 0 | 0 | 0.43 | 0.66 | 0.13 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 1.10 | 1.15 | 1.05 | -0.85 | -44.74% | 2 | 4 | 0.41 | 0.53 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.65 | 0.75 | 0.68 | -0.42 | -38.19% | 2 | 23 | 0.40 | 0.39 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.35 | 0.45 | 0.38 | -0.27 | -41.54% | 47 | 86 | 0.39 | 0.27 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 280 | 0.40 | 0.18 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.10 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 60 | 0.39 | 0.11 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.07 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.04 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.35 | % | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.07 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.20 | 0.30 | % | 0 | 0 | 0.47 | -0.13 | 0.07 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.40 | 0.50 | 0.48 | +0.08 | +20.00% | 3 | 1 | 0.45 | -0.22 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.70 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.34 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 1.15 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.47 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 1.70 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.61 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 2.40 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 30 | 0.40 | -0.73 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 3.20 | 3.40 | 2.73 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.82 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 4.10 | 4.30 | % | 0 | 0 | 0.39 | -0.89 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 5.10 | 5.20 | 4.39 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.93 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 6.10 | 6.20 | % | 0 | 0 | 0.59 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 7.10 | 7.30 | % | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 8.10 | 8.20 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST |