Options Chain for SENTINELONE INC CL A (S) - $21.25 as of 5/6/2024 2:14:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.40 | 10.60 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:04 PM EST | |||
| 14.00 | 7.40 | 9.60 | % | 0 | 0 | 2.39 | 0.99 | 0.00 | 0.00 | 5/6/2024 12:59:04 PM EST | |||
| 15.00 | 6.50 | 8.50 | % | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 16.00 | 5.50 | 6.90 | % | 0 | 0 | 1.52 | 0.96 | 0.02 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 16.50 | 5.20 | 5.80 | % | 0 | 0 | 1.06 | 0.95 | 0.03 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 17.00 | 4.70 | 5.10 | % | 0 | 0 | 0.63 | 0.93 | 0.04 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 17.50 | 4.40 | 4.60 | % | 0 | 0 | 0.62 | 0.90 | 0.05 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 18.00 | 3.90 | 4.10 | % | 0 | 0 | 0.63 | 0.87 | 0.05 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 18.50 | 3.50 | 3.70 | % | 0 | 0 | 0.63 | 0.83 | 0.06 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 19.00 | 3.20 | 3.40 | % | 0 | 0 | 0.62 | 0.79 | 0.07 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 19.50 | 2.80 | 2.95 | % | 0 | 0 | 0.61 | 0.75 | 0.08 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 20.00 | 2.50 | 2.60 | 2.73 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.71 | 0.09 | -0.02 | 4/26/2024 | 5/6/2024 12:59:04 PM EST |
| 20.50 | 2.15 | 2.30 | % | 0 | 0 | 0.60 | 0.66 | 0.09 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 21.00 | 1.90 | 2.00 | 1.86 | -0.09 | -4.62% | 2 | 2 | 0.61 | 0.61 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 21.50 | 1.60 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.56 | 0.10 | -0.03 | 5/2/2024 | 5/6/2024 12:59:04 PM EST |
| 22.00 | 1.40 | 1.50 | 1.45 | -0.04 | -2.69% | 3 | 61 | 0.60 | 0.51 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 22.50 | 1.15 | 1.30 | 1.23 | +0.18 | +17.15% | 15 | 38 | 0.60 | 0.46 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 23.00 | 1.00 | 1.05 | 0.99 | -0.16 | -13.92% | 12 | 18 | 0.59 | 0.41 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 23.50 | 0.80 | 0.90 | % | 0 | 0 | 0.60 | 0.36 | 0.10 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 24.00 | 0.65 | 0.80 | 0.75 | +0.11 | +17.19% | 7 | 316 | 0.59 | 0.32 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 24.50 | 0.55 | 0.65 | % | 0 | 0 | 0.60 | 0.27 | 0.09 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 25.00 | 0.45 | 0.55 | 0.50 | -0.01 | -1.97% | 11 | 581 | 0.60 | 0.24 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 25.50 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 5 | 25 | 0.59 | 0.20 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 26.00 | 0.30 | 0.40 | 0.31 | % | 2 | 0 | 0.61 | 0.17 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST | |
| 26.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.14 | 0.06 | -0.01 | 4/26/2024 | 5/6/2024 12:59:04 PM EST |
| 27.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 1 | 2 | 0.58 | 0.12 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 28.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.08 | 0.04 | -0.01 | 5/3/2024 | 5/6/2024 12:59:04 PM EST |
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.06 | 0.03 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.04 | 0.02 | 0.00 | 5/6/2024 12:59:04 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.02 | 0.02 | 0.00 | 5/6/2024 12:59:04 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 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:04 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | -0.01 | 0.00 | 0.00 | 5/6/2024 12:59:04 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | -0.04 | 0.02 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 16.50 | 0.05 | 0.15 | % | 0 | 0 | 0.61 | -0.05 | 0.03 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 17.00 | 0.10 | 0.20 | % | 0 | 0 | 0.62 | -0.07 | 0.04 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 17.50 | 0.15 | 0.25 | % | 0 | 0 | 0.61 | -0.10 | 0.05 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 18.00 | 0.25 | 0.35 | 0.32 | 0.00 | 0.00% | 5 | 7 | 0.63 | -0.13 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 18.50 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.17 | 0.06 | -0.02 | 5/1/2024 | 5/6/2024 12:59:04 PM EST |
| 19.00 | 0.45 | 0.55 | 0.57 | % | 2 | 0 | 0.61 | -0.21 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST | |
| 19.50 | 0.55 | 0.65 | % | 0 | 0 | 0.62 | -0.25 | 0.08 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 20.00 | 0.70 | 0.85 | % | 0 | 0 | 0.61 | -0.29 | 0.09 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 20.50 | 0.90 | 1.00 | % | 0 | 0 | 0.60 | -0.34 | 0.09 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 21.00 | 1.10 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.39 | 0.10 | -0.03 | 5/2/2024 | 5/6/2024 12:59:04 PM EST |
| 21.50 | 1.35 | 1.45 | % | 0 | 0 | 0.61 | -0.44 | 0.10 | -0.03 | 5/6/2024 12:59:04 PM EST | |||
| 22.00 | 1.60 | 1.70 | % | 0 | 0 | 0.60 | -0.49 | 0.10 | -0.03 | 5/6/2024 12:59:04 PM EST | |||
| 22.50 | 1.90 | 2.00 | 2.04 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.54 | 0.10 | -0.03 | 5/2/2024 | 5/6/2024 12:59:04 PM EST |
| 23.00 | 2.20 | 2.30 | 2.28 | +0.18 | +8.58% | 20 | 2 | 0.59 | -0.59 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 12:59:04 PM EST |
| 23.50 | 2.55 | 2.65 | % | 0 | 0 | 0.60 | -0.64 | 0.10 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 24.00 | 2.90 | 3.00 | 3.24 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.68 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 12:59:04 PM EST |
| 24.50 | 3.20 | 3.40 | % | 0 | 0 | 0.60 | -0.73 | 0.09 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 25.00 | 3.60 | 3.80 | % | 0 | 0 | 0.59 | -0.76 | 0.08 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 25.50 | 4.00 | 4.20 | % | 0 | 0 | 0.58 | -0.80 | 0.07 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 26.00 | 4.50 | 4.70 | % | 0 | 0 | 0.59 | -0.83 | 0.07 | -0.02 | 5/6/2024 12:59:04 PM EST | |||
| 26.50 | 4.90 | 5.10 | % | 0 | 0 | 0.59 | -0.86 | 0.06 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 27.00 | 3.60 | 5.50 | % | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 28.00 | 6.10 | 6.60 | % | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 29.00 | 7.20 | 9.10 | % | 0 | 0 | 1.55 | -0.94 | 0.03 | -0.01 | 5/6/2024 12:59:04 PM EST | |||
| 30.00 | 8.00 | 9.00 | % | 0 | 0 | 1.11 | -0.96 | 0.02 | 0.00 | 5/6/2024 12:59:04 PM EST | |||
| 31.00 | 9.20 | 11.30 | % | 0 | 0 | 1.80 | -0.98 | 0.02 | 0.00 | 5/6/2024 12:59:04 PM EST |