Options Chain for SENTINELONE INC CL A (S) - $27.07 as of 11/20/2024 8:40:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 12.50 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 11.00 | 11.20 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 8.00 | 10.40 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 9.50 | 9.90 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 7.70 | 9.30 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.50 | 6.60 | 8.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 6.40 | 8.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 5.80 | 7.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 7.00 | 7.30 | 6.25 | 0.00 | 0.00% | 0 | 13 | 2.53 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 20.50 | 4.60 | 6.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.00 | 6.00 | 6.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 21.50 | 3.90 | 5.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.00 | 5.00 | 5.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 4.50 | 4.90 | 3.73 | 0.00 | 0.00% | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 4.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 17 | 1.53 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 3.50 | 3.70 | 3.38 | 0.00 | 0.00% | 0 | 58 | 1.38 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 2.20 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 12 | 1.49 | 0.99 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 1.65 | 2.85 | 2.83 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.98 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 2.05 | 2.30 | 1.32 | 0.00 | 0.00% | 0 | 32 | 1.02 | 0.94 | 0.08 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 1.50 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.89 | 0.14 | -0.07 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 1.20 | 2.10 | 1.42 | 0.00 | 0.00% | 0 | 82 | 1.44 | 0.81 | 0.20 | -0.09 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 0.80 | 0.95 | 0.85 | -0.20 | -19.05% | 3 | 169 | 0.66 | 0.69 | 0.28 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 0.20 | 0.65 | 0.55 | -0.36 | -39.56% | 84 | 497 | 0.69 | 0.54 | 0.32 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.30 | 0.40 | 0.40 | -0.18 | -31.04% | 521 | 249 | 0.65 | 0.38 | 0.31 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 0.20 | 0.25 | 0.15 | -0.20 | -57.15% | 1,031 | 1,539 | 0.70 | 0.25 | 0.25 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.50 | 0.05 | 0.15 | 0.12 | -0.08 | -40.00% | 8 | 550 | 0.64 | 0.16 | 0.18 | -0.08 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 5 | 71 | 0.79 | 0.09 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 29.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,008 | 0.92 | 0.05 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 550 | 730 | 0.89 | 0.03 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 30.50 | 0.00 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.05 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.10 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 8 | 4.23 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 18 | 3.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 21.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 65 | 3.25 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 59 | 3.01 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:52 PM EST |
| 23.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 58 | 2.78 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 135 | 2.54 | -0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 24.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 39 | 2.30 | -0.02 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.91 | -0.06 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 25.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 107 | 0.67 | -0.11 | 0.14 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 26.00 | 0.10 | 0.20 | 0.16 | -0.29 | -64.45% | 3 | 199 | 0.66 | -0.19 | 0.20 | -0.09 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 26.50 | 0.20 | 0.35 | 0.35 | +0.05 | +16.67% | 52 | 51 | 0.65 | -0.31 | 0.28 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.00 | 0.40 | 0.55 | 0.45 | +0.10 | +28.58% | 27 | 49 | 0.62 | -0.46 | 0.32 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.70 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 81 | 0.65 | -0.62 | 0.31 | -0.12 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 28.00 | 1.05 | 1.15 | 1.10 | +0.20 | +22.23% | 1 | 101 | 0.61 | -0.75 | 0.25 | -0.10 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 28.50 | 1.45 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.84 | 0.18 | -0.08 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 29.00 | 1.85 | 2.05 | 2.92 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.91 | 0.12 | -0.06 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 29.50 | 2.25 | 2.50 | % | 0 | 0 | 1.05 | -0.95 | 0.07 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 2.70 | 3.00 | % | 0 | 0 | 1.06 | -0.97 | 0.05 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 30.50 | 3.20 | 3.60 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.00 | 3.70 | 4.20 | % | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 31.50 | 4.20 | 4.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.00 | 4.70 | 5.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 32.50 | 5.20 | 5.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.00 | 5.70 | 6.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 33.50 | 6.20 | 6.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.00 | 6.80 | 7.20 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 34.50 | 7.20 | 7.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 35.00 | 7.70 | 8.20 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 35.50 | 8.20 | 8.60 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 36.00 | 8.70 | 11.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |