Options Chain for SENTINELONE INC CL A (S) - $18.51 as of 7/8/2025 9:15:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.30 | 10.70 | 10.50 | % | 1.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 9.50 | 10.20 | 9.85 | % | 1.09 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 8.50 | 9.90 | 9.20 | % | 0.92 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.00 | 7.50 | 8.00 | 7.75 | % | 0.70 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 6.50 | 7.10 | 6.80 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 3.70 | 5.80 | 4.75 | % | 0.37 | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 4.20 | 5.20 | 4.70 | % | 0.34 | 0 | 0 | 0.65 | 0.97 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 15.00 | 3.60 | 3.90 | 3.75 | % | 0.25 | 0 | 0 | 0.52 | 0.93 | 0.05 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 16.00 | 2.75 | 2.95 | 2.85 | % | 0.18 | 0 | 0 | 0.43 | 0.87 | 0.08 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 17.00 | 1.95 | 2.10 | 2.03 | 1.95 | +0.10 | +5.41% | 0.12 | 2 | 5 | 0.40 | 0.76 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 18.00 | 1.30 | 1.45 | 1.38 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.40 | 0.63 | 0.15 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.38 | 0.47 | 0.16 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.03 | +6.39% | 0.03 | 7 | 368 | 0.38 | 0.33 | 0.14 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 213 | 3,292 | 0.38 | 0.22 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.07 | -35.00% | 0.01 | 1 | 5 | 0.39 | 0.13 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.05 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.03 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.90 | 0.45 | % | 0.05 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.05 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 16.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.08 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 17.00 | 0.35 | 0.45 | 0.40 | 0.42 | % | 0.02 | 1 | 0 | 0.41 | -0.24 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST | |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.40 | -0.37 | 0.15 | -0.01 | 7/7/2025 | 7/8/2025 4:00:01 PM EST |
| 19.00 | 1.15 | 1.30 | 1.23 | 1.31 | -0.09 | -6.43% | 0.06 | 2 | 17 | 0.39 | -0.53 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 4:00:01 PM EST |
| 20.00 | 1.80 | 1.95 | 1.88 | % | 0.09 | 0 | 0 | 0.39 | -0.67 | 0.14 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 21.00 | 2.55 | 2.85 | 2.70 | % | 0.13 | 0 | 0 | 0.42 | -0.78 | 0.11 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 22.00 | 2.85 | 3.70 | 3.28 | % | 0.15 | 0 | 0 | 0.51 | -0.87 | 0.08 | -0.01 | 7/8/2025 4:00:01 PM EST | |||
| 23.00 | 4.20 | 4.60 | 4.40 | % | 0.19 | 0 | 0 | 0.52 | -0.92 | 0.05 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 24.00 | 5.30 | 5.60 | 5.45 | % | 0.23 | 0 | 0 | 0.59 | -0.96 | 0.03 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 25.00 | 5.80 | 6.60 | 6.20 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 26.00 | 7.30 | 7.60 | 7.45 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 27.00 | 8.10 | 8.60 | 8.35 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 28.00 | 9.00 | 9.60 | 9.30 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 30.00 | 11.10 | 11.60 | 11.35 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST | |||
| 35.00 | 15.60 | 16.60 | 16.10 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:01 PM EST |