Options Chain for SENTINELONE INC CL A (S) - $18.91 as of 5/5/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.90 | 9.10 | 9.20 | +0.80 | +9.53% | 1 | 21 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 7.90 | 8.10 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 6.90 | 7.20 | 6.95 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.97 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 6.00 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 52 | 0.69 | 0.95 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 5.10 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.91 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 4.30 | 4.40 | 4.31 | -0.19 | -4.23% | 5 | 321 | 0.68 | 0.87 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 3.50 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.81 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 2.75 | 2.85 | 2.80 | 0.00 | 0.00% | 0 | 163 | 0.63 | 0.73 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 2.10 | 2.20 | 2.20 | +0.15 | +7.32% | 4 | 590 | 0.61 | 0.64 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 1.50 | 1.60 | 1.65 | +0.14 | +9.28% | 5 | 308 | 0.60 | 0.54 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 1.05 | 1.15 | 1.13 | +0.03 | +2.73% | 277 | 4,870 | 0.56 | 0.44 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 0.70 | 0.80 | 0.80 | +0.07 | +9.59% | 5 | 2,109 | 0.55 | 0.34 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 13 | 1,673 | 0.54 | 0.25 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 0.25 | 0.40 | 0.32 | +0.07 | +28.00% | 3 | 2,983 | 0.52 | 0.18 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 29 | 1,412 | 0.51 | 0.12 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.10 | 0.15 | 0.18 | +0.03 | +20.00% | 14 | 6,869 | 0.52 | 0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 3 | 1,857 | 0.65 | 0.05 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 1,126 | 0.66 | 0.03 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 700 | 0.75 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 696 | 0.85 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 42 | 2,174 | 0.74 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 631 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 4 | 1,170 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 50 | 1.44 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 275 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 104 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 935 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.44 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 683 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.03 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 424 | 0.75 | -0.05 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.69 | -0.09 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.30 | 0.40 | 0.34 | -0.02 | -5.56% | 2 | 1,535 | 0.68 | -0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | -0.08 | -13.80% | 4 | 1,459 | 0.63 | -0.19 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.00 | 0.75 | 0.80 | 0.75 | -0.05 | -6.25% | 3 | 299 | 0.62 | -0.27 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 18.00 | 1.05 | 1.15 | 1.10 | -0.05 | -4.35% | 75 | 1,342 | 0.59 | -0.36 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 19.00 | 1.50 | 1.60 | 1.55 | -0.05 | -3.13% | 12 | 1,481 | 0.58 | -0.46 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 2.05 | 2.15 | 2.02 | -0.23 | -10.23% | 53 | 2,369 | 0.56 | -0.56 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 21.00 | 2.70 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 294 | 0.55 | -0.66 | 0.10 | -0.02 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 22.00 | 3.40 | 3.60 | 3.40 | -1.50 | -30.62% | 1 | 752 | 0.54 | -0.75 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 23.00 | 4.20 | 4.40 | 4.08 | -2.08 | -33.77% | 10 | 494 | 0.52 | -0.82 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 24.00 | 5.10 | 5.30 | 6.80 | 0.00 | 0.00% | 0 | 225 | 0.58 | -0.88 | 0.06 | -0.01 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 6.10 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 889 | 0.57 | -0.92 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 7.00 | 7.20 | 8.40 | 0.00 | 0.00% | 0 | 34 | 0.63 | -0.95 | 0.03 | 0.00 | 4/10/2025 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 8.00 | 8.20 | 9.85 | 0.00 | 0.00% | 0 | 38 | 0.68 | -0.97 | 0.02 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 9.00 | 9.20 | 10.70 | 0.00 | 0.00% | 0 | 20 | 0.74 | -0.98 | 0.01 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 10.00 | 10.20 | 10.94 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 11.00 | 11.20 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 12.00 | 12.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 13.00 | 13.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 14.00 | 14.20 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 15.00 | 15.20 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 16.00 | 17.70 | 18.00 | 0.00 | 0.00% | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 17.00 | 18.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 37.00 | 18.00 | 19.70 | 14.69 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 19.00 | 19.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 39.00 | 20.00 | 20.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 40.00 | 21.00 | 21.20 | 16.93 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 22.00 | 22.20 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 23.00 | 23.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |