Options Chain for SENTINELONE INC CL A (S) - $19.76 as of 5/27/2025 2:22:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.90 | 8.30 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 7.10 | 7.30 | 5.94 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:03 PM EST |
| 13.50 | 6.60 | 6.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 6.10 | 6.30 | % | 0 | 0 | 2.68 | 0.99 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 14.50 | 5.60 | 5.90 | 2.53 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.99 | 0.01 | -0.01 | 4/21/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 5.10 | 5.40 | % | 0 | 0 | 2.64 | 0.98 | 0.02 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 15.50 | 4.60 | 4.90 | % | 0 | 0 | 2.41 | 0.96 | 0.03 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 4.10 | 4.40 | 2.55 | 0.00 | 0.00% | 0 | 50 | 1.76 | 0.94 | 0.04 | -0.06 | 4/24/2025 | 5/27/2025 1:59:03 PM EST |
| 16.50 | 3.70 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 30 | 1.57 | 0.92 | 0.05 | -0.08 | 5/9/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 3.30 | 3.40 | 3.40 | +0.32 | +10.39% | 5 | 65 | 1.74 | 0.88 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 17.50 | 2.85 | 3.00 | 2.63 | 0.00 | 0.00% | 0 | 27 | 1.66 | 0.84 | 0.08 | -0.12 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 18.00 | 2.45 | 2.60 | 2.40 | +0.03 | +1.27% | 3 | 327 | 1.64 | 0.80 | 0.09 | -0.15 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 18.50 | 2.10 | 2.20 | 2.20 | +0.20 | +10.00% | 7 | 77 | 1.66 | 0.74 | 0.11 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 19.00 | 1.80 | 1.90 | 1.86 | +0.20 | +12.05% | 11 | 44 | 1.62 | 0.68 | 0.12 | -0.18 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 19.50 | 1.50 | 1.55 | 1.64 | +0.32 | +24.25% | 23 | 87 | 1.62 | 0.62 | 0.13 | -0.19 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 1.25 | 1.30 | 1.30 | +0.24 | +22.65% | 1,198 | 852 | 1.64 | 0.55 | 0.13 | -0.19 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 20.50 | 1.00 | 1.05 | 1.10 | +0.23 | +26.44% | 349 | 238 | 1.61 | 0.49 | 0.14 | -0.19 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 21.00 | 0.80 | 0.85 | 0.80 | +0.15 | +23.08% | 83 | 316 | 1.61 | 0.42 | 0.13 | -0.19 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 21.50 | 0.65 | 0.70 | 0.68 | +0.17 | +33.34% | 40 | 108 | 1.60 | 0.36 | 0.13 | -0.18 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 22.00 | 0.50 | 0.55 | 0.54 | +0.13 | +31.71% | 113 | 377 | 1.59 | 0.30 | 0.12 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 0.35 | 0.40 | 0.40 | +0.06 | +17.65% | 119 | 69 | 1.57 | 0.24 | 0.11 | -0.15 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 23.00 | 0.30 | 0.35 | 0.31 | +0.09 | +40.91% | 180 | 425 | 1.60 | 0.20 | 0.10 | -0.13 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 23.50 | 0.20 | 0.25 | 0.23 | +0.03 | +15.00% | 21 | 38 | 1.55 | 0.15 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 24.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 46 | 20 | 1.56 | 0.12 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 24.50 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 15 | 11 | 1.54 | 0.09 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 64 | 425 | 1.47 | 0.07 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 3 | 2 | 1.68 | 0.05 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 3.16 | 0.04 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 26.50 | 0.00 | 0.25 | % | 0 | 0 | 2.36 | 0.03 | 0.02 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.02 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.76 | 0.01 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 13.50 | 0.00 | 0.25 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 1 | 2.80 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 5/27/2025 1:59:03 PM EST |
| 14.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 74 | 3.11 | -0.01 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 24 | 70 | 2.15 | -0.02 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 15.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 8 | 1.96 | -0.04 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 69 | 1.77 | -0.06 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 16.50 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 84 | 57 | 1.67 | -0.08 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 17.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 174 | 122 | 1.63 | -0.12 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 17.50 | 0.25 | 0.30 | 0.28 | -0.03 | -9.68% | 328 | 79 | 1.67 | -0.16 | 0.08 | -0.12 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 18.00 | 0.35 | 0.40 | 0.37 | +0.02 | +5.72% | 141 | 110 | 1.65 | -0.20 | 0.09 | -0.15 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 18.50 | 0.50 | 0.55 | 0.55 | -0.04 | -6.78% | 40 | 52 | 1.66 | -0.26 | 0.11 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 146 | 122 | 1.63 | -0.32 | 0.12 | -0.18 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 19.50 | 0.85 | 0.90 | 0.86 | -0.14 | -14.00% | 24 | 167 | 1.63 | -0.38 | 0.13 | -0.19 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 20.00 | 1.10 | 1.15 | 1.14 | -0.12 | -9.53% | 719 | 114 | 1.61 | -0.45 | 0.13 | -0.19 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 20.50 | 1.35 | 1.40 | 1.40 | -0.14 | -9.10% | 1 | 91 | 1.62 | -0.51 | 0.14 | -0.19 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 21.00 | 1.65 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 4 | 1.58 | -0.58 | 0.13 | -0.19 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 21.50 | 1.95 | 2.05 | 1.95 | -0.10 | -4.88% | 3 | 2 | 1.61 | -0.64 | 0.13 | -0.18 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 22.00 | 2.30 | 2.45 | 2.50 | +0.22 | +9.65% | 1 | 12 | 1.59 | -0.70 | 0.12 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 22.50 | 2.70 | 2.80 | 2.46 | 0.00 | 0.00% | 0 | 1 | 1.62 | -0.76 | 0.11 | -0.15 | 5/13/2025 | 5/27/2025 1:59:03 PM EST |
| 23.00 | 3.10 | 3.20 | % | 0 | 0 | 1.61 | -0.80 | 0.10 | -0.13 | 5/27/2025 1:59:03 PM EST | |||
| 23.50 | 3.50 | 3.70 | % | 0 | 0 | 1.55 | -0.85 | 0.08 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 24.00 | 4.00 | 4.10 | % | 0 | 0 | 1.54 | -0.88 | 0.07 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 24.50 | 4.40 | 4.60 | % | 0 | 0 | 1.54 | -0.91 | 0.06 | -0.08 | 5/27/2025 1:59:03 PM EST | |||
| 25.00 | 4.80 | 5.00 | % | 0 | 0 | 1.82 | -0.93 | 0.05 | -0.06 | 5/27/2025 1:59:03 PM EST | |||
| 25.50 | 5.30 | 5.50 | % | 0 | 0 | 1.94 | -0.95 | 0.04 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 26.00 | 5.70 | 6.00 | % | 0 | 0 | 2.05 | -0.96 | 0.03 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 26.50 | 6.20 | 6.50 | % | 0 | 0 | 2.16 | -0.97 | 0.02 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 27.00 | 6.70 | 7.00 | % | 0 | 0 | 2.27 | -0.98 | 0.02 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 28.00 | 7.70 | 8.00 | % | 0 | 0 | 2.47 | -0.99 | 0.01 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 30.00 | 9.80 | 10.00 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 35.00 | 14.80 | 15.00 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |