Options Chain for SENTINELONE INC CL A (S) - $17.39 as of 5/29/2025 8:38:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.40 | 7.50 | 10.40 | 0.00 | 0.00% | 0 | 19 | 1.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 11.00 | 6.40 | 6.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 12.00 | 5.40 | 5.50 | 7.83 | 0.00 | 0.00% | 0 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 13.00 | 4.40 | 4.60 | 7.20 | 0.00 | 0.00% | 0 | 33 | 0.89 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 14.00 | 3.40 | 3.60 | 3.20 | -2.50 | -43.86% | 5 | 12 | 0.71 | 0.98 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 14.50 | 2.65 | 3.10 | % | 0 | 0 | 0.62 | 0.96 | 0.05 | -0.01 | 5/29/2025 4:00:03 PM EST | |||
| 15.00 | 2.50 | 2.65 | 2.67 | -2.43 | -47.65% | 25 | 330 | 0.54 | 0.92 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 15.50 | 2.05 | 2.15 | 2.20 | % | 10 | 0 | 0.48 | 0.87 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 16.00 | 1.60 | 1.70 | 1.75 | -2.75 | -61.12% | 11 | 13 | 0.44 | 0.81 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 16.50 | 1.25 | 1.35 | 1.40 | % | 31 | 0 | 0.45 | 0.72 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 17.00 | 0.90 | 1.00 | 1.00 | -2.20 | -68.75% | 212 | 170 | 0.44 | 0.62 | 0.22 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 17.50 | 0.65 | 0.75 | 0.75 | % | 547 | 0 | 0.43 | 0.51 | 0.23 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 18.00 | 0.45 | 0.55 | 0.49 | -2.06 | -80.79% | 115 | 580 | 0.43 | 0.39 | 0.23 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 18.50 | 0.30 | 0.35 | 0.35 | % | 109 | 0 | 0.42 | 0.29 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST | |
| 19.00 | 0.20 | 0.25 | 0.22 | -1.58 | -87.78% | 282 | 297 | 0.43 | 0.21 | 0.17 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 19.50 | 0.10 | 0.20 | 0.15 | -1.40 | -90.33% | 15 | 76 | 0.43 | 0.15 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 0.15 | 0.11 | -1.19 | -91.54% | 255 | 4,922 | 0.47 | 0.10 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 20.50 | 0.05 | 0.10 | 0.06 | -1.02 | -94.45% | 16 | 301 | 0.43 | 0.07 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.07 | -0.82 | -92.14% | 101 | 2,453 | 0.45 | 0.05 | 0.06 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | -0.77 | -93.91% | 2 | 916 | 0.60 | 0.03 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | -0.50 | -90.91% | 70 | 2,791 | 0.56 | 0.02 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | -0.55 | -91.67% | 1 | 23 | 0.82 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | -0.38 | -92.69% | 22 | 2,868 | 0.64 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | -0.21 | -80.77% | 1 | 2,623 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | -0.13 | -86.67% | 14 | 7,545 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 0.25 | 0.01 | -0.17 | -94.45% | 3 | 217 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,859 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,130 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 721 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 690 | 1.92 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,111 | 1.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 631 | 2.07 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/29/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/29/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.21 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/29/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 48 | 2.18 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/29/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 1,173 | 2.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 32 | 1.39 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/29/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/29/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 275 | 1.63 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/29/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 104 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/29/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 935 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/29/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.59 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/29/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 683 | 1.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:03 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 428 | 0.92 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/29/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.66 | -0.02 | 0.03 | 0.00 | 4/29/2025 | 5/29/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.10 | 0.01 | -0.12 | -92.31% | 3 | 5 | 0.58 | -0.04 | 0.05 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 51 | 1,563 | 0.50 | -0.08 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 15.50 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 22 | 34 | 0.44 | -0.13 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 64 | 1,583 | 0.42 | -0.19 | 0.15 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 16.50 | 0.30 | 0.35 | 0.34 | +0.04 | +13.34% | 146 | 2 | 0.42 | -0.28 | 0.19 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 17.00 | 0.45 | 0.55 | 0.45 | +0.06 | +15.39% | 1,084 | 808 | 0.41 | -0.38 | 0.22 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 17.50 | 0.70 | 0.75 | 0.70 | +0.15 | +27.28% | 26 | 11 | 0.40 | -0.49 | 0.23 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 18.00 | 0.95 | 1.05 | 1.00 | +0.35 | +53.85% | 116 | 1,413 | 0.39 | -0.61 | 0.23 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 18.50 | 1.30 | 1.40 | 1.31 | +0.51 | +63.75% | 100 | 27 | 0.39 | -0.71 | 0.20 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 19.00 | 1.70 | 1.80 | 1.65 | +0.55 | +50.00% | 28 | 1,525 | 0.39 | -0.79 | 0.17 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 19.50 | 2.10 | 2.25 | 2.05 | +0.75 | +57.70% | 10 | 29 | 0.38 | -0.85 | 0.13 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 20.00 | 2.55 | 2.70 | 2.58 | +1.08 | +72.00% | 21 | 2,334 | 0.51 | -0.90 | 0.10 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 20.50 | 3.00 | 3.20 | 1.75 | 0.00 | 0.00% | 0 | 36 | 0.57 | -0.93 | 0.07 | -0.01 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 21.00 | 3.50 | 3.70 | 2.15 | 0.00 | 0.00% | 0 | 307 | 0.63 | -0.95 | 0.06 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 21.50 | 4.00 | 4.20 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.97 | 0.03 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 22.00 | 4.50 | 4.70 | 4.43 | +1.78 | +67.17% | 1 | 743 | 0.74 | -0.98 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 22.50 | 5.00 | 5.20 | 4.80 | +1.60 | +50.00% | 3 | 6 | 0.79 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 23.00 | 5.50 | 5.70 | 5.50 | +2.28 | +70.81% | 490 | 482 | 0.84 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 23.50 | 6.00 | 6.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 24.00 | 6.50 | 6.70 | 6.50 | +2.20 | +51.17% | 290 | 226 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 24.50 | 7.00 | 7.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 25.00 | 7.50 | 7.70 | 7.50 | +2.20 | +41.51% | 1,040 | 934 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 25.50 | 8.00 | 8.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 26.00 | 8.50 | 8.70 | 8.50 | +2.20 | +34.93% | 200 | 116 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 27.00 | 9.50 | 9.70 | 9.50 | +2.30 | +31.95% | 80 | 50 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 28.00 | 10.50 | 10.70 | 10.70 | 0.00 | 0.00% | 0 | 20 | 1.24 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/29/2025 4:00:03 PM EST |
| 29.00 | 11.20 | 11.70 | 10.94 | 0.00 | 0.00% | 0 | 17 | 1.31 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/29/2025 4:00:03 PM EST |
| 30.00 | 12.40 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/29/2025 4:00:03 PM EST |
| 31.00 | 13.40 | 13.70 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/29/2025 4:00:03 PM EST |
| 32.00 | 14.40 | 14.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/29/2025 4:00:03 PM EST |
| 33.00 | 15.40 | 15.70 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 5/29/2025 4:00:03 PM EST |
| 34.00 | 16.50 | 16.70 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 5/29/2025 4:00:03 PM EST |
| 35.00 | 17.20 | 17.70 | 18.00 | 0.00 | 0.00% | 0 | 6 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 4:00:03 PM EST |
| 36.00 | 18.40 | 18.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 37.00 | 19.20 | 19.70 | 14.69 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/29/2025 4:00:03 PM EST |
| 38.00 | 20.40 | 20.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 39.00 | 21.40 | 21.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 40.00 | 22.40 | 22.70 | 16.93 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/29/2025 4:00:03 PM EST |
| 41.00 | 23.40 | 23.70 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/29/2025 4:00:03 PM EST |
| 42.00 | 24.40 | 24.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |