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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 4.30 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 3.80 | 4.20 | % | 0 | 0 | 0.65 | 0.96 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.50 | 3.40 | 3.70 | % | 0 | 0 | 0.48 | 0.93 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 2.90 | 3.20 | % | 0 | 0 | 0.43 | 0.90 | 0.07 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.50 | 2.55 | 2.70 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.86 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 2.15 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.81 | 0.11 | -0.01 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 1.80 | 1.90 | 2.55 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.74 | 0.13 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 1.45 | 1.55 | 2.47 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.67 | 0.15 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 1.15 | 1.25 | 1.34 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.60 | 0.16 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.90 | 1.00 | 0.90 | -0.48 | -34.79% | 7 | 23 | 0.42 | 0.52 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 0.65 | 0.75 | 0.65 | -0.69 | -51.50% | 16 | 61 | 0.40 | 0.44 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.50 | 0.60 | 0.48 | -0.26 | -35.14% | 38 | 28 | 0.41 | 0.36 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 0.35 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 35 | 0.41 | 0.29 | 0.14 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.20 | 0.30 | 0.23 | -0.20 | -46.52% | 8 | 444 | 0.38 | 0.22 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.17 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 114 | 0.41 | 0.13 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.05 | 0.15 | 0.08 | % | 100 | 0 | 0.40 | 0.10 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 23.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.07 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.90 | % | 0 | 0 | 1.02 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.90 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 1.09 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.04 | 0.04 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 0.05 | 0.15 | % | 0 | 0 | 0.47 | -0.07 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 0.10 | 0.20 | % | 0 | 0 | 0.46 | -0.10 | 0.07 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 16.50 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.14 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.25 | 0.35 | 0.27 | +0.07 | +35.00% | 1 | 6 | 0.44 | -0.19 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.40 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.26 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.55 | 0.65 | 0.50 | +0.15 | +42.86% | 2 | 8 | 0.44 | -0.33 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 0.75 | 0.80 | 0.89 | % | 3 | 0 | 0.43 | -0.40 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 19.00 | 0.95 | 1.05 | 0.71 | 0.00 | 0.00% | 0 | 19 | 0.41 | -0.48 | 0.16 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 19.50 | 1.25 | 1.35 | 1.08 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.56 | 0.16 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 1.55 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.64 | 0.15 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 1.90 | 2.05 | 1.53 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.71 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 2.30 | 2.40 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.78 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 2.70 | 2.85 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.83 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 3.10 | 3.30 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.87 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 3.60 | 3.80 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.90 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 4.10 | 4.30 | % | 0 | 0 | 0.53 | -0.93 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.50 | 4.50 | 4.80 | % | 0 | 0 | 0.56 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 5.00 | 5.30 | % | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.50 | 5.50 | 5.90 | % | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 5.90 | 6.30 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 7.00 | 7.30 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 7.20 | 8.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 9.00 | 9.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 11.00 | 11.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 16.10 | 16.30 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |