Options Chain for SENTINELONE INC CL A (S) - $20.18 as of 5/28/2025 5:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.40 | 8.10 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 13.00 | 6.30 | 7.10 | 5.94 | 0.00 | 0.00% | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:55 PM EST |
| 13.50 | 6.00 | 6.50 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 14.00 | 5.30 | 5.80 | % | 0 | 0 | 5.55 | 0.99 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 14.50 | 4.80 | 5.50 | 2.53 | 0.00 | 0.00% | 0 | 1 | 3.54 | 0.99 | 0.01 | -0.01 | 4/21/2025 | 5/28/2025 3:59:55 PM EST |
| 15.00 | 4.40 | 5.10 | 4.95 | -0.25 | -4.81% | 8 | 2 | 6.30 | 0.98 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 15.50 | 3.90 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 2 | 3.88 | 0.96 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 16.00 | 3.50 | 4.10 | 2.55 | 0.00 | 0.00% | 0 | 50 | 4.77 | 0.94 | 0.04 | -0.08 | 4/24/2025 | 5/28/2025 3:59:55 PM EST |
| 16.50 | 3.20 | 3.40 | 3.05 | 0.00 | 0.00% | 0 | 30 | 3.70 | 0.91 | 0.06 | -0.12 | 5/9/2025 | 5/28/2025 3:59:55 PM EST |
| 17.00 | 2.60 | 2.95 | 3.13 | -0.27 | -7.95% | 101 | 65 | 1.52 | 0.87 | 0.08 | -0.15 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 17.50 | 2.40 | 2.85 | 2.63 | 0.00 | 0.00% | 108 | 27 | 2.67 | 0.82 | 0.09 | -0.19 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 18.00 | 2.05 | 2.35 | 2.13 | -0.32 | -13.07% | 8 | 331 | 3.52 | 0.76 | 0.11 | -0.22 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 18.50 | 1.55 | 1.85 | 1.84 | -0.36 | -16.37% | 19 | 80 | 1.76 | 0.70 | 0.12 | -0.25 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.00 | 1.25 | 1.55 | 1.45 | -0.41 | -22.05% | 25 | 45 | 1.96 | 0.63 | 0.14 | -0.27 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.50 | 1.15 | 1.45 | 1.25 | -0.25 | -16.67% | 764 | 110 | 2.07 | 0.56 | 0.14 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 0.95 | 1.05 | 1.00 | -0.28 | -21.88% | 2,855 | 1,910 | 1.96 | 0.48 | 0.14 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 20.50 | 0.55 | 0.80 | 0.76 | -0.24 | -24.00% | 202 | 495 | 1.91 | 0.42 | 0.14 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 21.00 | 0.35 | 0.95 | 0.61 | -0.23 | -27.39% | 950 | 354 | 1.89 | 0.35 | 0.13 | -0.26 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 21.50 | 0.25 | 0.80 | 0.50 | -0.15 | -23.08% | 118 | 137 | 1.81 | 0.29 | 0.12 | -0.24 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 0.15 | 0.40 | 0.35 | -0.13 | -27.09% | 358 | 436 | 1.93 | 0.24 | 0.11 | -0.22 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | -0.07 | -18.92% | 289 | 178 | 1.96 | 0.19 | 0.10 | -0.20 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 23.00 | 0.20 | 0.25 | 0.20 | -0.07 | -25.93% | 211 | 572 | 1.96 | 0.15 | 0.09 | -0.17 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 23.50 | 0.10 | 0.20 | 0.16 | -0.07 | -30.44% | 73 | 43 | 2.04 | 0.12 | 0.07 | -0.14 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 24.00 | 0.10 | 0.15 | 0.12 | -0.02 | -14.29% | 463 | 76 | 1.95 | 0.09 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | -0.04 | -33.34% | 8 | 25 | 2.18 | 0.07 | 0.05 | -0.09 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 322 | 802 | 1.99 | 0.05 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 25 | 4 | 4.51 | 0.04 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.80 | % | 0 | 0 | 6.95 | 0.03 | 0.02 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.85 | % | 0 | 0 | 5.85 | 0.02 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.18 | +0.17 | +1,700.00% | 2 | 1 | 3.06 | 0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 3.83 | 0.01 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 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 | 0.13 | +0.04 | +44.45% | 2 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.22 | % | 1 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 13.50 | 0.00 | 0.90 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.04 | -0.37 | -90.25% | 35 | 1 | 2.63 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.40 | 0.03 | -0.03 | -50.00% | 12 | 74 | 2.40 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 155 | 89 | 2.18 | -0.02 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 357 | 8 | 2.28 | -0.04 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 16.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 669 | 569 | 1.88 | -0.06 | 0.04 | -0.08 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 16.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 280 | 136 | 1.89 | -0.09 | 0.06 | -0.12 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 17.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 718 | 277 | 1.83 | -0.13 | 0.08 | -0.15 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 17.50 | 0.25 | 0.30 | 0.28 | +0.01 | +3.71% | 2,959 | 365 | 1.85 | -0.18 | 0.09 | -0.19 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 18.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 1,380 | 882 | 1.91 | -0.24 | 0.11 | -0.22 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 18.50 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 263 | 426 | 1.94 | -0.30 | 0.12 | -0.25 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.00 | 0.80 | 0.85 | 0.81 | +0.06 | +8.00% | 434 | 246 | 1.99 | -0.37 | 0.14 | -0.27 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.50 | 1.00 | 1.10 | 1.03 | +0.05 | +5.11% | 357 | 179 | 1.97 | -0.44 | 0.14 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 1.25 | 1.35 | 1.25 | +0.03 | +2.46% | 2,268 | 1,595 | 1.94 | -0.52 | 0.14 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 20.50 | 1.30 | 1.65 | 1.60 | +0.20 | +14.29% | 10 | 103 | 1.76 | -0.58 | 0.14 | -0.28 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 21.00 | 1.60 | 2.25 | 1.90 | +0.05 | +2.71% | 12 | 4 | 1.97 | -0.65 | 0.13 | -0.26 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 21.50 | 2.25 | 2.65 | 2.13 | +0.18 | +9.24% | 17 | 4 | 2.18 | -0.71 | 0.12 | -0.24 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 2.50 | 3.00 | 2.65 | +0.15 | +6.00% | 2 | 12 | 2.02 | -0.76 | 0.11 | -0.22 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 22.50 | 3.00 | 3.20 | 3.10 | +0.64 | +26.02% | 4 | 1 | 1.94 | -0.81 | 0.10 | -0.20 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 23.00 | 3.30 | 4.00 | % | 0 | 0 | 4.41 | -0.85 | 0.09 | -0.17 | 5/28/2025 3:59:55 PM EST | |||
| 23.50 | 3.90 | 4.10 | % | 0 | 0 | 3.91 | -0.88 | 0.07 | -0.14 | 5/28/2025 3:59:55 PM EST | |||
| 24.00 | 3.90 | 4.60 | % | 0 | 0 | 2.86 | -0.91 | 0.06 | -0.12 | 5/28/2025 3:59:55 PM EST | |||
| 24.50 | 4.70 | 5.20 | % | 0 | 0 | 4.12 | -0.93 | 0.05 | -0.09 | 5/28/2025 3:59:55 PM EST | |||
| 25.00 | 5.20 | 5.70 | 5.20 | % | 6 | 0 | 4.51 | -0.95 | 0.04 | -0.06 | 5/28/2025 | 5/28/2025 3:59:55 PM EST | |
| 25.50 | 5.70 | 6.10 | % | 0 | 0 | 4.29 | -0.96 | 0.03 | -0.04 | 5/28/2025 3:59:55 PM EST | |||
| 26.00 | 5.90 | 6.70 | % | 0 | 0 | 4.25 | -0.97 | 0.02 | -0.03 | 5/28/2025 3:59:55 PM EST | |||
| 26.50 | 6.40 | 7.00 | % | 0 | 0 | 4.84 | -0.98 | 0.02 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 27.00 | 7.10 | 7.70 | % | 0 | 0 | 4.57 | -0.98 | 0.01 | -0.02 | 5/28/2025 3:59:55 PM EST | |||
| 28.00 | 7.90 | 8.60 | % | 0 | 0 | 3.81 | -0.99 | 0.01 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 30.00 | 10.00 | 10.50 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 35.00 | 15.10 | 15.60 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |