Options Chain for SENTINELONE INC CL A (S) - $17.31 as of 5/30/2025 5:54:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 12.70 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 6.00 | 11.50 | 11.80 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.00 | 10.50 | 10.80 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 8.00 | 9.50 | 9.80 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 8.50 | 8.80 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 7.50 | 7.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 6.60 | 6.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 5.60 | 5.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 5.10 | 5.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 2.80 | 4.80 | 7.30 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 13.50 | 4.00 | 4.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 3.60 | 3.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.50 | 3.10 | 3.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 2.55 | 2.75 | % | 0 | 0 | 0.91 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.50 | 2.10 | 2.25 | 2.10 | +0.09 | +4.48% | 2 | 10 | 0.87 | 0.98 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.85 | 1.75 | 1.63 | +0.08 | +5.17% | 1 | 1 | 0.62 | 0.94 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 16.50 | 0.75 | 1.30 | 1.05 | -0.02 | -1.87% | 5 | 17 | 0.44 | 0.87 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.75 | 0.90 | 0.80 | +0.03 | +3.90% | 10 | 17 | 0.44 | 0.76 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 288 | 209 | 0.41 | 0.58 | 0.40 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.25 | 0.30 | 0.27 | -0.08 | -22.86% | 235 | 465 | 0.42 | 0.38 | 0.39 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.50 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 18 | 63 | 0.40 | 0.22 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | -0.01 | -14.29% | 9 | 34 | 0.51 | 0.11 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 6 | 71 | 0.52 | 0.05 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 5 | 281 | 0.61 | 0.02 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.05 | 0.15 | +0.10 | +200.00% | 2 | 104 | 0.70 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 234 | 339 | 0.79 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 441 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 6 | 322 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 5 | 486 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 383 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 6 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 233 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.90 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.90 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.90 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.90 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.90 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 24 | 2.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.90 | 0.03 | % | 26 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST | |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.48 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 14 | 0.78 | -0.02 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 8 | 108 | 0.64 | -0.06 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 16.50 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 26 | 88 | 0.45 | -0.13 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | -0.11 | -37.94% | 141 | 191 | 0.45 | -0.24 | 0.31 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.30 | 0.40 | 0.35 | -0.16 | -31.38% | 117 | 342 | 0.45 | -0.42 | 0.40 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.00 | 0.55 | 0.65 | 0.60 | -0.22 | -26.83% | 130 | 94 | 0.43 | -0.62 | 0.39 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 18.50 | 0.90 | 1.10 | 0.97 | -0.08 | -7.62% | 19 | 633 | 0.41 | -0.78 | 0.29 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 1.35 | 2.10 | 1.41 | -0.22 | -13.50% | 1 | 52 | 0.52 | -0.89 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 19.50 | 1.80 | 2.00 | 1.90 | -0.51 | -21.17% | 3 | 65 | 0.72 | -0.95 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 2.30 | 2.70 | 2.39 | -0.08 | -3.24% | 15 | 94 | 0.84 | -0.98 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.50 | 2.75 | 3.00 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 3.30 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 22 | 0.81 | -1.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 21.50 | 3.80 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 33 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 22.00 | 4.30 | 6.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 4.70 | 5.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 23.00 | 5.30 | 5.50 | 3.98 | 0.00 | 0.00% | 0 | 10 | 1.41 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 23.50 | 5.80 | 6.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.00 | 6.30 | 6.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 24.50 | 6.70 | 7.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 7.30 | 7.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.50 | 7.70 | 8.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 26.00 | 8.20 | 8.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.00 | 9.20 | 9.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 28.00 | 10.30 | 10.50 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 12.20 | 12.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 17.20 | 17.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |