Options Chain for SENTINELONE INC CL A (S) - $19.76 as of 5/27/2025 3:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.30 | 10.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 7.90 | 8.70 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.99 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 6.10 | 7.30 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 5.30 | 7.50 | % | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 4.80 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.92 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 4.40 | 4.60 | % | 0 | 0 | 0.61 | 0.87 | 0.05 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 17.00 | 3.60 | 3.80 | % | 0 | 0 | 0.59 | 0.81 | 0.06 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 18.00 | 2.90 | 3.00 | % | 0 | 0 | 0.60 | 0.74 | 0.07 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 19.00 | 1.00 | 2.50 | 2.25 | +0.10 | +4.66% | 1 | 27 | 0.58 | 0.65 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 1.65 | 2.40 | 1.83 | +0.14 | +8.29% | 23 | 25 | 0.56 | 0.56 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 0.50 | 1.35 | 1.30 | +0.10 | +8.34% | 40 | 39 | 0.55 | 0.47 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 0.85 | 0.95 | 0.95 | +0.10 | +11.77% | 4 | 5 | 0.53 | 0.37 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.60 | 0.70 | 0.67 | +0.07 | +11.67% | 12 | 240 | 0.52 | 0.29 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | +0.05 | +12.50% | 23 | 18 | 0.52 | 0.21 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 124 | 6 | 0.52 | 0.15 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.11 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 157 | 33 | 0.53 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.05 | 0.03 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 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 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 0.10 | 0.20 | % | 0 | 0 | 0.65 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.20 | -0.06 | -23.08% | 1 | 4 | 0.62 | -0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 0.30 | 0.40 | 0.31 | -0.04 | -11.43% | 1 | 20 | 0.62 | -0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 1 | 15 | 0.59 | -0.19 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 0.75 | 0.85 | 0.75 | -0.08 | -9.64% | 5 | 5 | 0.58 | -0.26 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 1.10 | 1.25 | 1.15 | -0.28 | -19.58% | 2 | 9 | 0.57 | -0.35 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 1.60 | 1.70 | 1.55 | -0.20 | -11.43% | 3 | 10 | 0.57 | -0.44 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 2.05 | 2.20 | 2.15 | % | 3 | 0 | 0.54 | -0.53 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 22.00 | 2.70 | 2.85 | 2.80 | -0.10 | -3.45% | 4 | 1 | 0.53 | -0.63 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 3.40 | 3.60 | % | 0 | 0 | 0.54 | -0.71 | 0.09 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 24.00 | 4.20 | 4.50 | % | 0 | 0 | 0.53 | -0.79 | 0.08 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 25.00 | 4.50 | 5.30 | % | 0 | 0 | 0.55 | -0.85 | 0.06 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 26.00 | 4.90 | 7.10 | % | 0 | 0 | 0.63 | -0.89 | 0.05 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 27.00 | 6.00 | 7.70 | % | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 28.00 | 7.20 | 8.10 | % | 0 | 0 | 0.68 | -0.95 | 0.03 | 0.00 | 5/27/2025 2:58:58 PM EST |