Options Chain for SENTINELONE INC CL A (S) - $19.56 as of 7/25/2025 8:45:08 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 | 13.60 | 16.80 | 15.20 | % | 3.04 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 9.00 | 10.10 | 12.80 | 11.45 | % | 1.27 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 10.00 | 9.10 | 11.80 | 10.45 | % | 1.04 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 11.00 | 8.10 | 10.80 | 9.45 | % | 0.86 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 12.00 | 7.10 | 9.80 | 8.45 | % | 0.70 | 0 | 0 | 2.54 | 0.99 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 13.00 | 6.20 | 8.90 | 7.55 | % | 0.58 | 0 | 0 | 2.27 | 0.98 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 14.00 | 5.30 | 7.90 | 6.60 | % | 0.47 | 0 | 0 | 2.03 | 0.96 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 15.00 | 3.30 | 7.00 | 5.15 | % | 0.34 | 0 | 0 | 1.90 | 0.92 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 16.00 | 2.30 | 6.10 | 4.20 | % | 0.26 | 0 | 0 | 1.72 | 0.86 | 0.05 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 17.00 | 1.35 | 5.30 | 3.33 | % | 0.20 | 0 | 0 | 1.55 | 0.79 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 18.00 | 0.60 | 4.60 | 2.60 | % | 0.14 | 0 | 0 | 0.88 | 0.70 | 0.08 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 19.00 | 0.55 | 3.50 | 2.03 | % | 0.11 | 0 | 0 | 0.63 | 0.61 | 0.10 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 20.00 | 0.30 | 1.85 | 1.08 | 1.55 | +0.10 | +6.90% | 0.05 | 93 | 6 | 0.65 | 0.51 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 21.00 | 0.60 | 1.70 | 1.15 | 1.25 | +0.15 | +13.64% | 0.05 | 1 | 1 | 0.63 | 0.41 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 22.00 | 0.40 | 1.50 | 0.95 | 0.75 | % | 0.04 | 2 | 0 | 0.66 | 0.32 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.20 | 0.25 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.11 | 0.18 | 0.07 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.88 | 0.13 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.07 | 0.10 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 1.38 | 0.07 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 1.65 | 0.03 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.73 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 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 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 1.65 | 0.83 | % | 0.09 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 1.80 | 0.90 | % | 0.08 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 1.90 | 0.95 | % | 0.08 | 0 | 0 | 2.35 | -0.01 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 1.95 | 0.98 | % | 0.08 | 0 | 0 | 2.13 | -0.02 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.79 | -0.04 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 0 | 1.50 | -0.08 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.28 | -0.14 | 0.05 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 1.41 | -0.21 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 18.00 | 0.20 | 2.20 | 1.20 | % | 0.07 | 0 | 0 | 0.73 | -0.30 | 0.08 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 19.00 | 0.45 | 1.45 | 0.95 | 1.07 | -0.28 | -20.75% | 0.05 | 18 | 10 | 0.48 | -0.39 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 20.00 | 0.80 | 2.60 | 1.70 | % | 0.08 | 0 | 0 | 0.57 | -0.49 | 0.10 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 21.00 | 1.20 | 4.30 | 2.75 | % | 0.13 | 0 | 0 | 0.92 | -0.59 | 0.10 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 22.00 | 1.45 | 4.70 | 3.08 | % | 0.14 | 0 | 0 | 1.28 | -0.68 | 0.09 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 23.00 | 2.65 | 5.10 | 3.88 | % | 0.17 | 0 | 0 | 1.28 | -0.75 | 0.08 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 24.00 | 2.65 | 6.70 | 4.68 | % | 0.19 | 0 | 0 | 1.46 | -0.82 | 0.07 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 25.00 | 4.30 | 7.50 | 5.90 | % | 0.24 | 0 | 0 | 1.48 | -0.87 | 0.06 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 26.00 | 4.50 | 8.50 | 6.50 | % | 0.25 | 0 | 0 | 1.53 | -0.90 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 27.00 | 6.90 | 9.30 | 8.10 | % | 0.30 | 0 | 0 | 1.57 | -0.93 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 28.00 | 7.90 | 10.30 | 9.10 | % | 0.33 | 0 | 0 | 1.65 | -0.95 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 29.00 | 8.90 | 11.30 | 10.10 | % | 0.35 | 0 | 0 | 1.68 | -0.97 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 30.00 | 9.90 | 12.20 | 11.05 | % | 0.37 | 0 | 0 | 1.75 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 35.00 | 14.90 | 17.20 | 16.05 | % | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |