Options Chain for SENTINELONE INC CL A (S) - $14.61 as of 12/18/2025 8:50:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 12.40 | 11.70 | 13.17 | 0.00 | 0.00% | 3.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 3:59:53 PM EST |
| 5.00 | 8.90 | 10.40 | 9.65 | 9.52 | -0.42 | -4.23% | 1.93 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 6.00 | 7.90 | 9.40 | 8.65 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:53 PM EST | |||
| 7.00 | 6.90 | 8.40 | 7.65 | 7.72 | 0.00 | 0.00% | 1.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 8.00 | 5.90 | 7.40 | 6.65 | 6.65 | -0.12 | -1.78% | 0.83 | 18 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 9.00 | 5.00 | 6.40 | 5.70 | 5.70 | -0.08 | -1.39% | 0.63 | 18 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 10.00 | 4.00 | 5.20 | 4.60 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 31 | 8.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 11.00 | 3.00 | 4.20 | 3.60 | 3.55 | 0.00 | 0.00% | 0.33 | 0 | 13 | 7.09 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 11.50 | 2.50 | 3.80 | 3.15 | 3.12 | 0.00 | 0.00% | 0.27 | 0 | 4 | 6.85 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 12.00 | 2.00 | 3.20 | 2.60 | 2.76 | 0.00 | 0.00% | 0.22 | 0 | 36 | 5.68 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 12.50 | 1.75 | 2.50 | 2.13 | 2.67 | 0.00 | 0.00% | 0.17 | 0 | 40 | 4.11 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:53 PM EST |
| 13.00 | 1.45 | 1.95 | 1.70 | 1.65 | +0.03 | +1.86% | 0.13 | 1 | 112 | 3.27 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 13.50 | 0.25 | 1.90 | 1.08 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 89 | 4.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:53 PM EST |
| 14.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.20 | +40.00% | 0.05 | 10 | 496 | 1.45 | 0.92 | 0.37 | -0.02 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 14.50 | 0.20 | 0.45 | 0.33 | 0.20 | -0.05 | -20.00% | 0.02 | 57 | 219 | 0.89 | 0.60 | 0.89 | -0.08 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1,297 | 2,692 | 0.70 | 0.20 | 0.61 | -0.05 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 2,329 | 1.00 | 0.03 | 0.15 | -0.01 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 3,665 | 1.35 | 0.00 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,285 | 1.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,078 | 1.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 649 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,870 | 2.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,602 | 3.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 3.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 3,241 | 3.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 48 | 3.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,050 | 3.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 2,397 | 4.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 474 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.01 | +25.00% | 0.01 | 2 | 763 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 2,774 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 851 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/18/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/18/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/18/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/18/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/18/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 210 | 4.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.36 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.03 | -60.00% | 0.02 | 2 | 56 | 2.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 260 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.06 | +600.00% | 0.01 | 8 | 990 | 0.80 | -0.08 | 0.37 | -0.02 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 14.50 | 0.10 | 0.15 | 0.13 | 0.07 | -0.10 | -58.83% | 0.01 | 94 | 1,375 | 0.56 | -0.40 | 0.89 | -0.08 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.07 | -13.21% | 0.03 | 181 | 3,335 | 0.59 | -0.80 | 0.61 | -0.05 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 15.50 | 0.65 | 1.15 | 0.90 | 0.95 | -0.05 | -5.00% | 0.06 | 16 | 417 | 1.89 | -0.97 | 0.15 | -0.01 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 16.00 | 1.30 | 1.65 | 1.48 | 1.38 | -0.12 | -8.00% | 0.09 | 57 | 725 | 2.35 | -1.00 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 16.50 | 1.10 | 2.70 | 1.90 | 2.00 | +0.31 | +18.35% | 0.12 | 3 | 31 | 4.85 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 17.00 | 2.35 | 2.65 | 2.50 | 2.43 | -0.06 | -2.41% | 0.15 | 40 | 1,554 | 3.15 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 17.50 | 2.70 | 3.30 | 3.00 | 2.91 | -0.14 | -4.59% | 0.17 | 2 | 3 | 4.18 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 18.00 | 3.10 | 4.00 | 3.55 | 3.50 | 0.00 | 0.00% | 0.20 | 41 | 171 | 5.37 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 18.50 | 3.30 | 4.70 | 4.00 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.51 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 19.00 | 3.80 | 5.00 | 4.40 | 4.12 | 0.00 | 0.00% | 0.23 | 0 | 166 | 6.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:53 PM EST |
| 19.50 | 4.30 | 5.70 | 5.00 | 4.74 | 0.00 | 0.00% | 0.26 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:53 PM EST |
| 20.00 | 5.20 | 5.60 | 5.40 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 175 | 4.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:53 PM EST |
| 20.50 | 5.40 | 6.70 | 6.05 | 6.03 | +0.57 | +10.44% | 0.30 | 2 | 1 | 7.82 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 21.00 | 5.90 | 7.20 | 6.55 | 6.42 | +0.57 | +9.75% | 0.31 | 2 | 21 | 8.12 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:53 PM EST |
| 22.00 | 6.90 | 8.20 | 7.55 | 7.38 | 0.00 | 0.00% | 0.34 | 0 | 9 | 8.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:53 PM EST |
| 23.00 | 7.90 | 9.20 | 8.55 | 8.43 | 0.00 | 0.00% | 0.37 | 0 | 2 | 9.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 24.00 | 8.90 | 10.20 | 9.55 | 9.36 | 0.00 | 0.00% | 0.40 | 0 | 1 | 9.67 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:53 PM EST |
| 25.00 | 9.90 | 11.20 | 10.55 | 10.13 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:53 PM EST |
| 27.00 | 11.80 | 13.20 | 12.50 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:53 PM EST |
| 30.00 | 14.80 | 16.20 | 15.50 | 13.84 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 3:59:53 PM EST |
| 32.00 | 16.80 | 18.20 | 17.50 | 15.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 3:59:53 PM EST |
| 35.00 | 19.90 | 21.20 | 20.55 | 19.66 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:53 PM EST |
| 37.00 | 21.80 | 23.20 | 22.50 | 20.64 | 0.00 | 0.00% | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/18/2025 3:59:53 PM EST |
| 40.00 | 24.80 | 26.20 | 25.50 | 23.68 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 3:59:53 PM EST |
| 42.00 | 26.60 | 28.20 | 27.40 | 24.33 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/18/2025 3:59:53 PM EST |