Cboe Global Markets

S - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SENTINELONE INC (s)

2025-08-05 15:59:59 ET (Delayed)
Bid: 
17.25
Ask: 
17.3
Vol: 
9,182,488
Last: 
17.29
Change: 
-1.22 (+-7.0848%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 16.000
0
+0
1.05
1.5
0
0.56
0.9052
0.1676
0
S 16.500
0
+0
0.8
0.9
0
0.58
0.8096
0.3021
0
S 17.000
0.51
-1.015
0.4
0.55
8
0.54
0.6259
0.445
6
S 17.500
0.28
-0.795
0.2
0.3
189
0.57
0.4021
0.4315
93
S 18.000
0.15
-0.275
0.1
0.15
306
0.61
0.2422
0.3116
385
S 18.500
0.1
-0.25
0.05
0.15
172
0.76
0.1507
0.2074
521
Fri Aug 08 2025
Strike
S 16.000
S 16.500
S 17.000
S 17.500
S 18.000
S 18.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 16.000
0.05
+0
0
0.15
0
0.74
-0.096
0.1686
36
S 16.500
0.05
+0
0
0.15
12
0.52
-0.1925
0.3051
139
S 17.000
0.15
+0.1
0.15
0.2
39
0.45
-0.3786
0.4513
217
S 17.500
0.43
+0.28
0.4
0.5
2,729
0.48
-0.6054
0.4379
2565
S 18.000
0.78
+0.58
0.8
1.7
55
1.28
-0.7664
0.3149
616
S 18.500
1.2
+0.825
1.25
1.55
2
0.86
-0.8578
0.2088
424
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 16.000
3.71
+0
1.35
1.45
0
0.5
0.8323
0.1765
10
S 16.500
1.3
-0.725
0.95
1.05
1
0.48
0.7305
0.2426
2
S 17.000
0.75
-0.75
0.65
0.75
12
0.49
0.5945
0.2871
37
S 17.500
0.49
-0.76
0.4
0.5
15
0.49
0.4508
0.2849
13
S 18.000
0.3
-0.55
0.2
0.3
178
0.46
0.3289
0.2466
889
S 18.500
0.2
-0.375
0.1
0.25
61
0.51
0.2384
0.198
113
Fri Aug 15 2025
Strike
S 16.000
S 16.500
S 17.000
S 17.500
S 18.000
S 18.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 16.000
0.1
+0.05
0.05
0.15
1
0.45
-0.1699
0.178
174
S 16.500
0.2
+0.1
0.15
0.25
263
0.44
-0.2727
0.2449
6
S 17.000
0.37
+0.195
0.35
0.4
150
0.44
-0.4101
0.2901
317
S 17.500
0.63
+0.355
0.6
0.7
624
0.45
-0.5552
0.288
250
S 18.000
0.9
+0.475
0.95
1.05
94
0.47
-0.6781
0.2494
1270
S 18.500
1.27
+0.595
1.3
1.5
18
0.45
-0.7693
0.201
577
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 16.000
1.7
-1
0.5
1.55
11
0
0.7899
0.164
11
S 16.500
0
+0
1.05
1.25
0
0.48
0.6965
0.2031
0
S 17.000
0.94
-1.035
0.8
0.9
38
0.48
0.5859
0.2278
25
S 17.500
0
+0
0.1
0.65
0
0.32
0.4711
0.2304
0
S 18.000
0.5
-0.55
0.35
0.45
4
0.46
0.3657
0.2132
64
S 18.500
0.35
-0.625
0.25
0.35
1
0.49
0.2778
0.1844
1
Fri Aug 22 2025
Strike
S 16.000
S 16.500
S 17.000
S 17.500
S 18.000
S 18.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 16.000
0.19
+0.115
0.15
0.2
10
0.43
-0.2126
0.1655
339
S 16.500
0.3
-0.025
0.3
0.4
8
0.46
-0.307
0.2051
0
S 17.000
0.51
+0.26
0.5
0.95
85
0.58
-0.4187
0.2303
200
S 17.500
0.7
+0.325
0.75
0.8
59
0.44
-0.5349
0.2335
0
S 18.000
0.7
+0
1.05
2.05
0
0.76
-0.6416
0.2165
322
S 18.500
1.35
+0.55
1.45
2.5
4
0.83
-0.7308
0.188
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 15.000
4.02
+0
2.3
2.65
0
0.54
0.839
0.0903
7
S 16.000
2.15
-0.575
1.7
1.95
36
0.61
0.7215
0.1256
5
S 17.000
1.35
-0.625
1.15
1.35
8
0.62
0.5784
0.145
134
S 18.000
0.85
-0.525
0.5
0.85
204
0.54
0.437
0.1426
264
S 19.000
0.6
-0.275
0.55
0.6
129
0.67
0.3176
0.1249
594
S 20.000
0.35
-0.3
0.35
0.4
66
0.68
0.2262
0.1018
363
Fri Aug 29 2025
Strike
S 15.000
S 16.000
S 17.000
S 18.000
S 19.000
S 20.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 15.000
0.22
+0.095
0.2
0.25
22
0.59
-0.164
0.0911
43
S 16.000
0.47
+0.245
0.45
0.6
34
0.62
-0.2825
0.1268
368
S 17.000
0.94
+0.515
0.85
0.95
14
0.6
-0.4271
0.1466
293
S 18.000
1.5
+0.575
1.4
1.75
22
0.66
-0.57
0.1445
288
S 19.000
1.94
+0.49
2.1
3.2
2
0.9
-0.6911
0.1271
79
S 20.000
1.9
+0
2.95
3.3
0
0.72
-0.784
0.1041
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.