Options Chain for SENTINELONE INC CL A (S) - $16.35 as of 8/13/2025 7:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 14.00 | 12.40 | % | 2.48 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 7.00 | 10.00 | 11.30 | 10.65 | % | 1.52 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 8.00 | 9.00 | 9.50 | 9.25 | % | 1.16 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 9.00 | 8.00 | 8.50 | 8.25 | % | 0.92 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 10.00 | 7.10 | 7.40 | 7.25 | 6.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 11.00 | 6.10 | 6.50 | 6.30 | % | 0.57 | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 12.00 | 5.10 | 5.60 | 5.35 | 4.70 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.97 | 0.97 | 0.02 | 0.00 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 13.00 | 4.20 | 4.60 | 4.40 | % | 0.34 | 0 | 0 | 0.71 | 0.93 | 0.04 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 14.00 | 3.40 | 3.70 | 3.55 | 2.93 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.60 | 0.87 | 0.06 | -0.01 | 8/7/2025 | 8/13/2025 3:59:55 PM EST |
| 15.00 | 2.60 | 2.90 | 2.75 | 2.55 | % | 0.18 | 14 | 0 | 0.58 | 0.79 | 0.08 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 16.00 | 2.00 | 2.15 | 2.08 | 2.00 | +0.55 | +37.94% | 0.13 | 5 | 39 | 0.58 | 0.69 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 17.00 | 1.45 | 1.60 | 1.53 | 1.40 | +0.31 | +28.44% | 0.09 | 3 | 178 | 0.58 | 0.57 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 18.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.37 | +54.42% | 0.06 | 17 | 20 | 0.58 | 0.46 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 19.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.30 | +66.67% | 0.04 | 22 | 13 | 0.59 | 0.36 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.44 | +0.09 | +25.72% | 0.03 | 1 | 179 | 0.59 | 0.27 | 0.10 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | % | 0.02 | 0 | 0 | 0.59 | 0.19 | 0.08 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 22.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.14 | 0.06 | -0.01 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.05 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.04 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.18 | 0.04 | 0.03 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.14 | 0.03 | 0.02 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.32 | 0.02 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.02 | 1 | 0 | 1.15 | -0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST | |
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.02 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 13.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | -0.07 | 0.04 | -0.01 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.30 | -0.15 | -33.34% | 0.02 | 5 | 1 | 0.59 | -0.13 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.59 | -0.21 | 0.08 | -0.01 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 16.00 | 0.75 | 0.85 | 0.80 | 0.90 | -0.20 | -18.19% | 0.05 | 5 | 23 | 0.59 | -0.31 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 17.00 | 1.15 | 1.30 | 1.23 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.43 | 0.11 | -0.02 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 18.00 | 1.70 | 1.85 | 1.78 | % | 0.10 | 0 | 0 | 0.57 | -0.54 | 0.12 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 19.00 | 2.40 | 2.55 | 2.48 | % | 0.13 | 0 | 0 | 0.58 | -0.64 | 0.11 | -0.02 | 8/13/2025 3:59:55 PM EST | |||
| 20.00 | 3.10 | 3.30 | 3.20 | % | 0.16 | 0 | 0 | 0.57 | -0.73 | 0.10 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 21.00 | 3.90 | 4.30 | 4.10 | % | 0.20 | 0 | 0 | 0.57 | -0.81 | 0.08 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 22.00 | 4.80 | 5.20 | 5.00 | % | 0.23 | 0 | 0 | 0.53 | -0.86 | 0.06 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 23.00 | 5.70 | 6.10 | 5.90 | % | 0.26 | 0 | 0 | 0.90 | -0.90 | 0.05 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 24.00 | 6.60 | 7.10 | 6.85 | % | 0.29 | 0 | 0 | 0.77 | -0.93 | 0.04 | -0.01 | 8/13/2025 3:59:55 PM EST | |||
| 25.00 | 7.60 | 8.10 | 7.85 | % | 0.31 | 0 | 0 | 0.91 | -0.96 | 0.03 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 26.00 | 7.50 | 10.50 | 9.00 | % | 0.35 | 0 | 0 | 1.73 | -0.97 | 0.02 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 27.00 | 9.60 | 10.10 | 9.85 | % | 0.36 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 30.00 | 12.60 | 13.00 | 12.80 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 35.00 | 17.60 | 18.10 | 17.85 | % | 0.51 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |