Options Chain for SENTINELONE INC CL A (S) - $22.84 as of 9/6/2024 3:03:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.90 | 13.30 | 12.00 | -2.50 | -17.25% | 10 | 20 | 4.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 10.00 | 13.10 | 9.60 | 0.00 | 0.00% | 0 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 8.20 | 11.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 13.00 | 7.20 | 9.20 | 8.80 | 0.00 | 0.00% | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 6.10 | 8.20 | 5.00 | 0.00 | 0.00% | 0 | 46 | 1.54 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 5.20 | 7.20 | 9.14 | 0.00 | 0.00% | 0 | 41 | 1.06 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 6.00 | 6.20 | 6.21 | -2.81 | -31.16% | 1 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 5.00 | 5.20 | 8.05 | 0.00 | 0.00% | 0 | 435 | 0.97 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 4.50 | 4.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 18.00 | 2.85 | 6.20 | 7.37 | 0.00 | 0.00% | 0 | 520 | 0.80 | 0.99 | 0.01 | -0.01 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 18.50 | 3.50 | 3.70 | % | 0 | 0 | 0.71 | 0.98 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 19.00 | 3.00 | 3.20 | 4.80 | 0.00 | 0.00% | 0 | 389 | 0.63 | 0.97 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 19.50 | 2.55 | 2.70 | % | 0 | 0 | 0.54 | 0.93 | 0.07 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 20.00 | 2.10 | 2.45 | 2.35 | -1.50 | -38.97% | 21 | 912 | 0.62 | 0.89 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.50 | 1.70 | 1.85 | % | 0 | 0 | 0.44 | 0.82 | 0.14 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 21.00 | 1.30 | 1.45 | 2.14 | -0.16 | -6.96% | 8 | 993 | 0.42 | 0.74 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.50 | 1.00 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.64 | 0.20 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.75 | 0.80 | 0.78 | -0.74 | -48.69% | 163 | 1,590 | 0.43 | 0.53 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 0.50 | 0.60 | 0.75 | -0.30 | -28.58% | 2 | 15 | 0.43 | 0.43 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.35 | 0.45 | 0.38 | -0.27 | -41.54% | 47 | 1,528 | 0.44 | 0.33 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.50 | 0.20 | 0.30 | 0.25 | -0.21 | -45.66% | 6 | 92 | 0.42 | 0.24 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | -0.23 | -56.10% | 20 | 1,578 | 0.44 | 0.17 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 24.50 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 242 | 0.42 | 0.12 | 0.11 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.05 | 0.10 | 0.06 | -0.10 | -62.50% | 520 | 4,110 | 0.45 | 0.08 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.50 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 2 | 229 | 0.52 | 0.05 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 2,103 | 0.59 | 0.03 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 26.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 290 | 0.92 | 0.02 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 7 | 2,061 | 0.69 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 27.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 388 | 0.98 | 0.01 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 917 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 28.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 87 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 390 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3,648 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 224 | 1.75 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 634 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,868 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 60 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,903 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 642 | 2.19 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 39 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 111 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 173 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 280 | 2.48 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 679 | 1.53 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 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 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 60 | 2.73 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.05 | 0.19 | +0.13 | +216.67% | 3 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 103 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 406 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.22 | +0.19 | +633.34% | 3 | 231 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 956 | 0.63 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.02 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 782 | 1.02 | -0.03 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 19.50 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 40 | 0.46 | -0.07 | 0.07 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 20 | 2,343 | 0.42 | -0.11 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.50 | 0.15 | 0.25 | 0.19 | +0.09 | +90.00% | 10 | 1,292 | 0.44 | -0.18 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.30 | 0.40 | 0.25 | +0.15 | +150.00% | 1 | 1,320 | 0.46 | -0.26 | 0.18 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.50 | 0.45 | 0.55 | 0.45 | +0.05 | +12.50% | 1 | 5 | 0.44 | -0.36 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.70 | 0.75 | 0.70 | +0.30 | +75.00% | 165 | 383 | 0.44 | -0.47 | 0.22 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 0.95 | 1.05 | 0.95 | +0.40 | +72.73% | 11 | 204 | 0.44 | -0.57 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 1.25 | 1.35 | 1.17 | +0.44 | +60.28% | 19 | 937 | 0.42 | -0.67 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.50 | 1.65 | 1.75 | 1.37 | +0.37 | +37.00% | 2 | 30 | 0.44 | -0.76 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 2.05 | 2.15 | 2.00 | +0.73 | +57.48% | 503 | 1,069 | 0.43 | -0.83 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 24.50 | 2.50 | 2.70 | 1.95 | 0.00 | 0.00% | 0 | 37 | 0.49 | -0.88 | 0.11 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 2.95 | 3.10 | 2.80 | +1.05 | +60.00% | 2 | 490 | 0.56 | -0.92 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.50 | 3.40 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 138 | 0.61 | -0.95 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 3.90 | 5.70 | 2.60 | 0.00 | 0.00% | 0 | 239 | 0.67 | -0.97 | 0.04 | 0.00 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 26.50 | 4.40 | 4.60 | 2.90 | 0.00 | 0.00% | 0 | 85 | 0.73 | -0.98 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 3.70 | 7.00 | 3.90 | 0.00 | 0.00% | 0 | 55 | 0.78 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 27.50 | 5.40 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 5.80 | 6.10 | 4.05 | 0.00 | 0.00% | 0 | 19 | 0.88 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 28.50 | 4.70 | 7.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 6.80 | 7.10 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 6.70 | 9.90 | 6.38 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 8.90 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 9.90 | 10.10 | 7.16 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 9.10 | 11.10 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 11.80 | 12.10 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 12.90 | 13.10 | 13.00 | +2.60 | +25.00% | 12 | 14 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 13.90 | 14.10 | 10.60 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 14.90 | 15.10 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 14.10 | 17.00 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 16.80 | 17.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 16.30 | 18.10 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 18.80 | 19.10 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 19.90 | 20.10 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 9/6/2024 4:00:01 PM EST |