Options Chain for SENTINELONE INC CL A (S) - $18.84 as of 3/31/2025 2:30:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.90 | 5.30 | 5.65 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 13.50 | 4.40 | 4.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 2.90 | 5.40 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.50 | 2.10 | 5.20 | 3.11 | % | 5 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 15.00 | 2.00 | 4.60 | 4.53 | 0.00 | 0.00% | 0 | 26 | 1.34 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 15.50 | 1.55 | 4.00 | 3.25 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 16.00 | 1.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.97 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 16.50 | 1.15 | 2.30 | 2.88 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.93 | 0.11 | -0.02 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 17.00 | 0.80 | 1.55 | 1.21 | -0.64 | -34.60% | 824 | 9 | 0.52 | 0.85 | 0.21 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 0.50 | 1.05 | 0.76 | -0.55 | -41.99% | 17 | 10 | 0.60 | 0.72 | 0.31 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 18.00 | 0.45 | 0.55 | 0.35 | -0.65 | -65.00% | 34 | 33 | 0.57 | 0.54 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | -0.31 | -55.36% | 671 | 18 | 0.55 | 0.35 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 0.05 | 0.25 | 0.13 | -0.27 | -67.50% | 68 | 50 | 0.56 | 0.19 | 0.28 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 10 | 37 | 0.67 | 0.09 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 13 | 216 | 0.68 | 0.03 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 20.50 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 2 | 129 | 0.95 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 136 | 1.08 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 21.50 | 0.00 | 0.05 | 0.13 | +0.03 | +30.00% | 4 | 247 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 15 | 2.73 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.95 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 24.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 333 | 3.14 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 24.50 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 422 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 25.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 26.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 3.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 17 | 4.04 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 28.50 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 4.42 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 33.50 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 13.50 | 0.00 | 0.45 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 14.50 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 15.50 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | -0.01 | 0.02 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.03 | 0.05 | -0.01 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 1 | 23 | 0.80 | -0.07 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 109 | 5 | 0.60 | -0.15 | 0.21 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 0.15 | 0.25 | 0.30 | +0.20 | +200.00% | 24 | 42 | 0.57 | -0.28 | 0.31 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 18.00 | 0.30 | 0.40 | 0.36 | +0.13 | +56.53% | 16 | 51 | 0.55 | -0.46 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 18.50 | 0.50 | 0.85 | 0.55 | +0.19 | +52.78% | 2 | 203 | 0.53 | -0.65 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 19.00 | 0.60 | 1.30 | 1.08 | +0.37 | +52.12% | 8 | 52 | 0.57 | -0.81 | 0.28 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 19.50 | 1.30 | 1.90 | 1.60 | +0.50 | +45.46% | 1 | 33 | 0.67 | -0.91 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 20.00 | 0.90 | 3.00 | 2.00 | +0.70 | +53.85% | 23 | 45 | 0.82 | -0.97 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 20.50 | 0.85 | 3.90 | 2.86 | +1.72 | +150.88% | 1 | 13 | 1.19 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 21.00 | 2.00 | 4.20 | 1.80 | 0.00 | 0.00% | 0 | 30 | 1.08 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 21.50 | 3.30 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 11 | 1.47 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:02 PM EST |
| 22.00 | 2.65 | 5.20 | 3.94 | 0.00 | 0.00% | 0 | 22 | 1.60 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 3.00 | 5.90 | 3.18 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 3.40 | 6.40 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 23.50 | 4.20 | 6.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.00 | 5.70 | 6.00 | 4.88 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 24.50 | 6.30 | 6.60 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 5.50 | 8.40 | 6.31 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 25.50 | 6.00 | 8.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 6.60 | 9.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 26.50 | 7.00 | 9.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.00 | 7.60 | 10.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.50 | 8.10 | 10.90 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 28.00 | 8.40 | 11.40 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 28.50 | 9.10 | 11.90 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 29.00 | 10.70 | 11.10 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 29.50 | 9.90 | 12.90 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 30.00 | 10.40 | 13.40 | 9.80 | 0.00 | 0.00% | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 30.50 | 11.20 | 13.90 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 31.00 | 11.60 | 14.40 | 6.48 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:59:02 PM EST |
| 31.50 | 12.00 | 14.80 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 32.00 | 12.50 | 15.40 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 32.50 | 13.00 | 15.90 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 33.00 | 14.70 | 15.10 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 33.50 | 14.10 | 16.90 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 34.00 | 14.50 | 17.40 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 34.50 | 15.10 | 17.90 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 35.00 | 16.80 | 17.10 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |