Options Chain for SENTINELONE INC CL A (S) - $25.45 as of 10/8/2026 7:59:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.30 | 13.40 | 12.35 | % | 0.95 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 14.00 | 10.60 | 12.40 | 11.50 | 11.45 | % | 0.82 | 1 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 15.00 | 9.70 | 11.40 | 10.55 | 10.52 | +2.12 | +25.24% | 0.70 | 1 | 8 | 3.80 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 16.00 | 8.70 | 10.40 | 9.55 | 7.95 | 0.00 | 0.00% | 0.60 | 0 | 8 | 3.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:53 PM EST |
| 16.50 | 8.20 | 9.90 | 9.05 | % | 0.55 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 17.00 | 7.70 | 9.40 | 8.55 | 9.06 | 0.00 | 0.00% | 0.50 | 0 | 30 | 3.12 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 17.50 | 7.20 | 8.90 | 8.05 | 7.88 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 18.00 | 6.70 | 8.20 | 7.45 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 101 | 2.57 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 18.50 | 6.20 | 7.70 | 6.95 | 5.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:53 PM EST |
| 19.00 | 5.70 | 7.40 | 6.55 | 6.84 | 0.00 | 0.00% | 0.34 | 0 | 50 | 2.50 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 19.50 | 5.50 | 6.60 | 6.05 | 3.46 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:53 PM EST |
| 20.00 | 5.00 | 5.70 | 5.35 | 5.45 | 0.00 | 0.00% | 0.27 | 0 | 634 | 1.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 20.50 | 4.40 | 5.50 | 4.95 | 5.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 21.00 | 4.00 | 4.60 | 4.30 | 4.40 | +0.10 | +2.33% | 0.20 | 1 | 1,353 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 21.50 | 3.60 | 4.30 | 3.95 | 4.41 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.20 | 0.99 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 22.00 | 3.10 | 3.60 | 3.35 | 3.38 | 0.00 | 0.00% | 0.15 | 0 | 1,000 | 0.98 | 0.99 | 0.02 | -0.01 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 22.50 | 2.65 | 3.80 | 3.23 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.43 | 0.97 | 0.04 | -0.01 | 9/29/2026 | 10/8/2026 3:59:53 PM EST |
| 23.00 | 2.15 | 2.75 | 2.45 | 2.30 | -0.45 | -16.37% | 0.11 | 6 | 616 | 0.81 | 0.94 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 23.50 | 1.75 | 2.30 | 2.03 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.75 | 0.89 | 0.11 | -0.03 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 24.00 | 1.55 | 1.75 | 1.65 | 1.59 | -0.01 | -0.63% | 0.07 | 28 | 3,103 | 0.63 | 0.82 | 0.16 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 24.50 | 1.10 | 1.40 | 1.25 | 1.25 | +0.05 | +4.17% | 0.05 | 4 | 648 | 0.44 | 0.73 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 0.82 | -0.12 | -12.77% | 0.04 | 61 | 2,571 | 0.43 | 0.62 | 0.22 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 25.50 | 0.55 | 0.80 | 0.68 | 0.60 | -0.10 | -14.29% | 0.03 | 2 | 1,023 | 0.46 | 0.51 | 0.23 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 26.00 | 0.35 | 0.55 | 0.45 | 0.38 | -0.17 | -30.91% | 0.02 | 13 | 617 | 0.45 | 0.39 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 26.50 | 0.25 | 0.45 | 0.35 | 0.27 | -0.13 | -32.50% | 0.01 | 63 | 1,246 | 0.49 | 0.29 | 0.19 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 346 | 0.49 | 0.21 | 0.16 | -0.03 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 13 | 367 | 0.49 | 0.15 | 0.13 | -0.03 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 252 | 0.64 | 0.09 | 0.09 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 125 | 0.72 | 0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 462 | 0.77 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.37 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 716 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 824 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 843 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 112 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.27 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 5,510 | 0.80 | -0.01 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 25 | 0.53 | -0.03 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 11 | 682 | 0.61 | -0.06 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.46 | -0.11 | 0.11 | -0.03 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.05 | -16.67% | 0.01 | 22 | 734 | 0.47 | -0.18 | 0.16 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 24.50 | 0.25 | 0.60 | 0.43 | 0.30 | -0.16 | -34.79% | 0.02 | 17 | 342 | 0.46 | -0.27 | 0.20 | -0.04 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 25.00 | 0.40 | 0.65 | 0.53 | 0.62 | -0.01 | -1.59% | 0.02 | 113 | 219 | 0.49 | -0.38 | 0.22 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 25.50 | 0.45 | 0.95 | 0.70 | 0.70 | -0.10 | -12.50% | 0.03 | 10 | 15 | 0.45 | -0.49 | 0.23 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 26.00 | 0.90 | 1.20 | 1.05 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.49 | -0.61 | 0.22 | -0.04 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 26.50 | 1.00 | 1.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | -0.71 | 0.19 | -0.04 | 10/2/2026 | 10/8/2026 3:59:53 PM EST |
| 27.00 | 1.50 | 2.35 | 1.93 | 4.49 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | -0.79 | 0.16 | -0.03 | 9/15/2026 | 10/8/2026 3:59:53 PM EST |
| 27.50 | 1.70 | 2.85 | 2.28 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.85 | 0.13 | -0.03 | 9/25/2026 | 10/8/2026 3:59:53 PM EST |
| 28.00 | 2.20 | 3.30 | 2.75 | 2.87 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.09 | -0.91 | 0.09 | -0.02 | 10/5/2026 | 10/8/2026 3:59:53 PM EST |
| 29.00 | 3.10 | 4.50 | 3.80 | % | 0.13 | 0 | 0 | 1.42 | -0.96 | 0.04 | -0.01 | 10/8/2026 3:59:53 PM EST | |||
| 30.00 | 4.40 | 5.00 | 4.70 | 4.04 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.16 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 31.00 | 4.80 | 6.70 | 5.75 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 32.00 | 6.20 | 7.30 | 6.75 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 33.00 | 7.40 | 8.30 | 7.85 | 7.80 | % | 0.24 | 2 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST | |
| 34.00 | 8.20 | 9.30 | 8.75 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST |