Options Chain for SENTINELONE INC CL A (S) - $21.31 as of 4/26/2024 5:35:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.30 | 9.80 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.00 | 7.30 | 10.70 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.50 | 7.70 | 10.00 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.00 | 7.40 | 8.00 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.50 | 6.90 | 8.50 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 5.10 | 8.70 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.50 | 5.90 | 7.40 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.00 | 5.40 | 6.10 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.50 | 4.90 | 6.10 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.00 | 3.10 | 4.80 | % | 0 | 0 | 3.65 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.50 | 3.90 | 5.70 | % | 0 | 0 | 3.32 | 0.99 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 3.40 | 4.80 | 4.94 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.98 | 0.03 | -0.01 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 18.50 | 3.00 | 3.30 | % | 0 | 0 | 2.07 | 0.96 | 0.05 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 2.50 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 41 | 1.89 | 0.94 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 19.50 | 2.00 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.89 | 0.11 | -0.03 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 1.60 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.79 | 0.14 | -0.05 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 20.50 | 1.20 | 1.35 | 1.35 | +0.25 | +22.73% | 2 | 19 | 0.51 | 0.75 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 0.85 | 0.95 | 0.86 | +0.14 | +19.45% | 55 | 32 | 0.49 | 0.65 | 0.23 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.50 | 0.55 | 0.60 | 0.55 | +0.11 | +25.00% | 72 | 62 | 0.46 | 0.53 | 0.27 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 0.35 | 0.40 | 0.36 | +0.06 | +20.00% | 906 | 334 | 0.47 | 0.40 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 0.20 | 0.25 | 0.21 | +0.06 | +40.00% | 161 | 44 | 0.47 | 0.29 | 0.22 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 15 | 21 | 0.47 | 0.22 | 0.17 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.50 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 2 | 27 | 0.52 | 0.16 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 96 | 0.53 | 0.09 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 24.50 | 0.00 | 1.60 | % | 0 | 0 | 2.72 | 0.03 | 0.05 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 589 | 0.88 | 0.03 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 25.50 | 0.00 | 0.65 | % | 0 | 0 | 1.59 | 0.01 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 26.50 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 1.20 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 27.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 5 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 27.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST | |
| 33.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.15 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 2.15 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.50 | 0.00 | 2.15 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 1.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 14.50 | 0.00 | 2.15 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.01 | 0.02 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.88 | -0.02 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 18.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.04 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 19.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 2.79 | -0.06 | 0.07 | -0.02 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 19.50 | 0.00 | 0.10 | 0.38 | 0.00 | 0.00% | 0 | 163 | 1.91 | -0.11 | 0.11 | -0.03 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 91 | 0.50 | -0.21 | 0.14 | -0.05 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 20.50 | 0.15 | 0.25 | 0.16 | -0.04 | -20.00% | 74 | 97 | 0.50 | -0.25 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 0.30 | 0.35 | 0.30 | -0.20 | -40.00% | 87 | 57 | 0.48 | -0.35 | 0.23 | -0.05 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.50 | 0.45 | 0.60 | 0.50 | -0.30 | -37.50% | 101 | 34 | 0.47 | -0.47 | 0.27 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 0.75 | 0.85 | 0.80 | -0.50 | -38.47% | 41 | 21 | 0.46 | -0.60 | 0.26 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 1.10 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.71 | 0.22 | -0.04 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 1.50 | 1.65 | 1.90 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.78 | 0.17 | -0.04 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 23.50 | 1.25 | 2.10 | % | 0 | 0 | 1.40 | -0.84 | 0.13 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 24.00 | 2.40 | 2.55 | 2.57 | 0.00 | 0.00% | 0 | 100 | 2.05 | -0.91 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 24.50 | 2.85 | 3.10 | % | 0 | 0 | 1.83 | -0.97 | 0.05 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 2.55 | 5.60 | 3.63 | 0.00 | 0.00% | 0 | 25 | 2.56 | -0.97 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 25.50 | 2.50 | 4.60 | % | 0 | 0 | 2.33 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 26.00 | 2.35 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:06 PM EST |
| 26.50 | 3.00 | 5.60 | % | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 27.00 | 5.20 | 6.40 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 27.50 | 4.30 | 7.70 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 28.00 | 5.00 | 8.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 29.00 | 5.70 | 9.20 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 30.00 | 6.60 | 10.10 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 31.00 | 7.60 | 11.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 32.00 | 9.00 | 11.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 33.00 | 9.60 | 12.50 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 35.00 | 11.90 | 13.70 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |