Options Chain for SENTINELONE INC CL A (S) - $21.20 as of 4/26/2024 3:44:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.40 | 20.70 | % | 0 | 6 | 9.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 15.30 | 18.40 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 8.00 | 13.40 | 15.60 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 9.00 | 12.50 | 13.80 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 10.00 | 11.50 | 11.80 | 17.00 | 0.00 | 0.00% | 0 | 31 | 3.98 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 4/26/2024 4:00:06 PM EST |
| 11.00 | 9.20 | 12.60 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 12.00 | 9.50 | 11.40 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.00 | 8.50 | 8.80 | 15.04 | 0.00 | 0.00% | 0 | 12 | 3.08 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 5.50 | 7.80 | 10.94 | 0.00 | 0.00% | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 4:00:06 PM EST |
| 14.50 | 6.90 | 7.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 6.50 | 6.80 | 6.60 | +0.58 | +9.64% | 3 | 167 | 2.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 4.60 | 6.30 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.00 | 4.10 | 7.70 | 4.06 | 0.00 | 0.00% | 0 | 13 | 1.86 | 1.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 16.50 | 5.00 | 5.80 | % | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.00 | 3.20 | 6.80 | 5.49 | 0.00 | 0.00% | 0 | 20 | 1.70 | 0.98 | 0.02 | -0.01 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 2.50 | 5.00 | % | 0 | 0 | 1.71 | 0.97 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 3.60 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 256 | 1.21 | 0.95 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 18.50 | 3.10 | 3.30 | % | 0 | 0 | 1.70 | 0.91 | 0.06 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 2.70 | 2.85 | 2.94 | +0.35 | +13.52% | 15 | 260 | 0.54 | 0.88 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.50 | 2.25 | 2.40 | 2.30 | +0.40 | +21.06% | 21 | 6 | 0.45 | 0.83 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 1.85 | 2.00 | 1.94 | +0.14 | +7.78% | 17 | 1,268 | 0.43 | 0.77 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.50 | 1.50 | 1.65 | 1.70 | +0.30 | +21.43% | 18 | 4 | 0.43 | 0.70 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 1.20 | 1.30 | 1.20 | +0.18 | +17.65% | 5 | 554 | 0.44 | 0.63 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 21.50 | 0.90 | 1.00 | 1.00 | -0.13 | -11.51% | 2 | 201 | 0.43 | 0.54 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.00 | 0.70 | 0.75 | 0.75 | +0.18 | +31.58% | 3 | 1,027 | 0.43 | 0.46 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 0.50 | 0.60 | 0.50 | +0.15 | +42.86% | 2 | 97 | 0.44 | 0.38 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.00 | 0.35 | 0.45 | 0.40 | +0.07 | +21.22% | 31 | 1,526 | 0.44 | 0.30 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 23.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.23 | 0.13 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 3 | 4,212 | 0.43 | 0.18 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 24.50 | 0.10 | 0.20 | 0.15 | +0.04 | +36.37% | 11 | 5 | 0.45 | 0.14 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 25.00 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 164 | 5,933 | 0.44 | 0.10 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 25.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.07 | 0.06 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 20 | 1,078 | 0.54 | 0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,140 | 0.53 | 0.03 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,415 | 0.95 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,525 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 991 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1,569 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 425 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 543 | 1.65 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 4:00:06 PM EST |
| 34.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 328 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 744 | 0.99 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 564 | 1.85 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 37.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 257 | 1.91 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:06 PM EST |
| 38.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 102 | 1.97 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:06 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 149 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:06 PM EST |
| 41.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 4:00:06 PM EST |
| 42.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 134 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 10 | 5.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 47 | 3.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 57 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 30 | 2.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 39 | 2.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2,065 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.94 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.71 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:06 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 19 | 1.09 | 0.00 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 477 | 0.92 | -0.02 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | -0.03 | 0.03 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1,101 | 1.90 | -0.05 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 18.50 | 0.05 | 0.15 | % | 0 | 0 | 0.48 | -0.09 | 0.06 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.12 | -0.06 | -33.34% | 11 | 1,437 | 0.48 | -0.12 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 19.50 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.17 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 20.00 | 0.25 | 0.35 | 0.35 | -0.02 | -5.41% | 106 | 2,956 | 0.44 | -0.23 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 20.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.30 | 0.15 | -0.02 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 21.00 | 0.55 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 1,187 | 0.46 | -0.37 | 0.16 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 21.50 | 0.80 | 0.90 | % | 0 | 0 | 0.44 | -0.46 | 0.17 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 22.00 | 1.05 | 1.15 | 1.00 | -0.30 | -23.08% | 1 | 1,182 | 0.43 | -0.54 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 22.50 | 1.40 | 1.45 | % | 0 | 0 | 0.44 | -0.62 | 0.17 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 23.00 | 1.70 | 1.85 | 2.45 | 0.00 | 0.00% | 0 | 585 | 0.40 | -0.70 | 0.15 | -0.02 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 23.50 | 2.05 | 2.25 | % | 0 | 0 | 0.41 | -0.77 | 0.13 | -0.02 | 4/26/2024 4:00:06 PM EST | |||
| 24.00 | 1.75 | 2.65 | 3.60 | 0.00 | 0.00% | 0 | 295 | 0.50 | -0.82 | 0.11 | -0.01 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 24.50 | 2.95 | 3.10 | % | 0 | 0 | 1.03 | -0.86 | 0.09 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 25.00 | 3.40 | 3.60 | 4.49 | 0.00 | 0.00% | 0 | 768 | 0.52 | -0.90 | 0.07 | -0.01 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 25.50 | 2.60 | 4.10 | % | 0 | 0 | 0.57 | -0.93 | 0.06 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 26.00 | 4.30 | 4.60 | 4.45 | -0.55 | -11.00% | 1 | 236 | 0.93 | -0.95 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 27.00 | 3.30 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 365 | 0.70 | -0.97 | 0.02 | 0.00 | 4/15/2024 | 4/26/2024 4:00:06 PM EST |
| 28.00 | 4.30 | 7.90 | 6.60 | -0.40 | -5.72% | 1 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 29.00 | 5.40 | 9.00 | 8.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:06 PM EST |
| 30.00 | 6.80 | 10.10 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 31.00 | 7.30 | 9.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:06 PM EST |
| 32.00 | 8.30 | 11.90 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:06 PM EST |
| 33.00 | 9.40 | 13.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:06 PM EST |
| 34.00 | 10.30 | 14.00 | 7.23 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:06 PM EST |
| 35.00 | 11.60 | 13.60 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 4:00:06 PM EST |
| 36.00 | 13.10 | 16.80 | 13.60 | 0.00 | 0.00% | 0 | 10 | 2.03 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:06 PM EST |
| 37.00 | 13.40 | 17.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 38.00 | 14.30 | 18.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 39.00 | 15.30 | 19.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 40.00 | 16.30 | 19.90 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 4:00:06 PM EST |
| 41.00 | 18.00 | 20.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 42.00 | 18.80 | 22.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |