Options Chain for SENTINELONE INC CL A (S) - $21.56 as of 4/29/2024 11:39:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.30 | 9.60 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 14.00 | 7.50 | 8.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 15.00 | 6.50 | 7.70 | % | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 16.00 | 5.50 | 6.70 | % | 0 | 0 | 1.52 | 0.98 | 0.02 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 17.00 | 4.60 | 5.60 | % | 0 | 0 | 1.27 | 0.94 | 0.04 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 17.50 | 4.10 | 5.20 | % | 0 | 0 | 0.64 | 0.92 | 0.05 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 18.00 | 3.70 | 3.90 | % | 0 | 0 | 0.53 | 0.89 | 0.06 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 18.50 | 3.30 | 3.50 | % | 0 | 0 | 0.54 | 0.85 | 0.07 | -0.02 | 4/29/2024 11:58:56 AM EST | |||
| 19.00 | 2.95 | 3.10 | % | 0 | 0 | 0.53 | 0.81 | 0.08 | -0.02 | 4/29/2024 11:58:56 AM EST | |||
| 19.50 | 2.55 | 2.70 | % | 0 | 0 | 0.52 | 0.76 | 0.09 | -0.02 | 4/29/2024 11:58:56 AM EST | |||
| 20.00 | 2.20 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.71 | 0.10 | -0.02 | 4/15/2024 | 4/29/2024 11:58:56 AM EST |
| 20.50 | 1.90 | 2.00 | 1.94 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.65 | 0.11 | -0.02 | 4/24/2024 | 4/29/2024 11:58:56 AM EST |
| 21.00 | 1.60 | 1.70 | 1.70 | -0.10 | -5.56% | 2 | 8 | 0.52 | 0.59 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 21.50 | 1.35 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.53 | 0.12 | -0.02 | 4/25/2024 | 4/29/2024 11:58:56 AM EST |
| 22.00 | 1.10 | 1.20 | 1.25 | -0.05 | -3.85% | 5 | 29 | 0.52 | 0.47 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 22.50 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.42 | 0.12 | -0.02 | 4/15/2024 | 4/29/2024 11:58:56 AM EST |
| 23.00 | 0.75 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.36 | 0.11 | -0.02 | 4/25/2024 | 4/29/2024 11:58:56 AM EST |
| 23.50 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 184 | 0.51 | 0.31 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 48 | 0.52 | 0.27 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 24.50 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.23 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 11:58:56 AM EST |
| 25.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.19 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 25.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.16 | 0.07 | -0.01 | 4/18/2024 | 4/29/2024 11:58:56 AM EST |
| 26.00 | 0.15 | 0.25 | 0.23 | +0.03 | +15.00% | 1 | 2 | 0.52 | 0.13 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 26.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.11 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 11:58:56 AM EST |
| 27.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.09 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 11:58:56 AM EST |
| 27.50 | 0.10 | 0.15 | % | 0 | 0 | 0.56 | 0.07 | 0.04 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 28.00 | 0.05 | 0.15 | % | 0 | 0 | 0.55 | 0.06 | 0.03 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.03 | 0.02 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/29/2024 11:58:56 AM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | -0.02 | 0.02 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 17.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.06 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 17.50 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.08 | 0.05 | -0.01 | 4/23/2024 | 4/29/2024 11:58:56 AM EST |
| 18.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.11 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 18.50 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.15 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 19.00 | 0.35 | 0.45 | 0.35 | -0.03 | -7.90% | 1 | 122 | 0.54 | -0.19 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 19.50 | 0.45 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 79 | 0.52 | -0.24 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 11:58:56 AM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | +0.08 | +14.04% | 1 | 6 | 0.54 | -0.29 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 20.50 | 0.75 | 0.90 | 1.48 | +0.36 | +32.15% | 3 | 6 | 0.53 | -0.35 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 1 | 7 | 0.53 | -0.41 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 11:58:56 AM EST |
| 21.50 | 1.20 | 1.30 | 1.29 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.47 | 0.12 | -0.02 | 4/24/2024 | 4/29/2024 11:58:56 AM EST |
| 22.00 | 1.45 | 1.60 | % | 0 | 0 | 0.52 | -0.53 | 0.12 | -0.02 | 4/29/2024 11:58:56 AM EST | |||
| 22.50 | 1.75 | 1.90 | % | 0 | 0 | 0.52 | -0.58 | 0.12 | -0.02 | 4/29/2024 11:58:56 AM EST | |||
| 23.00 | 2.10 | 2.20 | 2.90 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.64 | 0.11 | -0.02 | 4/18/2024 | 4/29/2024 11:58:56 AM EST |
| 23.50 | 2.45 | 2.55 | % | 0 | 0 | 0.52 | -0.69 | 0.11 | -0.02 | 4/29/2024 11:58:56 AM EST | |||
| 24.00 | 2.80 | 2.95 | 3.67 | 0.00 | 0.00% | 0 | 25 | 0.52 | -0.73 | 0.10 | -0.02 | 4/15/2024 | 4/29/2024 11:58:56 AM EST |
| 24.50 | 3.20 | 3.40 | % | 0 | 0 | 0.52 | -0.77 | 0.09 | -0.02 | 4/29/2024 11:58:56 AM EST | |||
| 25.00 | 3.60 | 3.80 | 4.59 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.81 | 0.08 | -0.01 | 4/22/2024 | 4/29/2024 11:58:56 AM EST |
| 25.50 | 4.00 | 4.20 | % | 0 | 0 | 0.33 | -0.84 | 0.07 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 26.00 | 4.50 | 4.70 | % | 0 | 0 | 0.50 | -0.87 | 0.06 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 26.50 | 4.90 | 5.90 | % | 0 | 0 | 0.94 | -0.89 | 0.05 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 27.00 | 5.40 | 6.80 | % | 0 | 0 | 0.70 | -0.91 | 0.05 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 27.50 | 5.90 | 6.10 | % | 0 | 0 | 0.81 | -0.93 | 0.04 | -0.01 | 4/29/2024 11:58:56 AM EST | |||
| 28.00 | 6.30 | 8.00 | 7.37 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.94 | 0.03 | -0.01 | 4/16/2024 | 4/29/2024 11:58:56 AM EST |
| 29.00 | 7.10 | 8.70 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 30.00 | 8.30 | 10.10 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 31.00 | 9.10 | 11.30 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST | |||
| 32.00 | 10.10 | 10.60 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:56 AM EST |