Options Chain for SENTINELONE INC CL A (S) - $14.56 as of 3/20/2026 3:49:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 9.70 | 9.30 | 9.79 | 0.00 | 0.00% | 1.86 | 0 | 2 | 6.92 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 8.00 | 5.90 | 6.60 | 6.25 | % | 0.78 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 8.50 | 5.50 | 6.20 | 5.85 | 5.96 | % | 0.69 | 15 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 9.00 | 5.00 | 5.70 | 5.35 | 5.25 | % | 0.59 | 14 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST | |
| 9.50 | 4.50 | 5.20 | 4.85 | % | 0.51 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 10.00 | 4.00 | 4.60 | 4.30 | % | 0.43 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 10.50 | 3.60 | 4.20 | 3.90 | 3.95 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.63 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 11.00 | 3.10 | 3.70 | 3.40 | 3.14 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:08 PM EST |
| 11.50 | 2.60 | 3.20 | 2.90 | 2.95 | 0.00 | 0.00% | 0.25 | 0 | 31 | 2.09 | 1.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 12.00 | 2.10 | 2.60 | 2.35 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.65 | 0.98 | 0.03 | -0.01 | 2/26/2026 | 3/20/2026 4:00:08 PM EST |
| 12.50 | 1.55 | 2.05 | 1.80 | 1.74 | -0.27 | -13.44% | 0.14 | 1 | 11 | 1.32 | 0.95 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 13.00 | 1.05 | 1.55 | 1.30 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.08 | 0.88 | 0.18 | -0.02 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 13.50 | 0.75 | 1.00 | 0.88 | 1.02 | -0.05 | -4.68% | 0.07 | 22 | 45 | 0.52 | 0.76 | 0.28 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.65 | -0.12 | -15.59% | 0.02 | 137 | 73 | 0.55 | 0.60 | 0.35 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 14.50 | 0.20 | 0.45 | 0.33 | 0.30 | -0.11 | -26.83% | 0.02 | 37 | 2,507 | 0.56 | 0.42 | 0.34 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.04 | -16.67% | 0.01 | 2,639 | 1,696 | 0.57 | 0.28 | 0.28 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 2,856 | 344 | 0.60 | 0.17 | 0.21 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 605 | 0.75 | 0.09 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.88 | 0.05 | 0.08 | -0.01 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.03 | 0.05 | -0.01 | 3/13/2026 | 3/20/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/20/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 114 | 1.05 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/20/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 21.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 23.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 24.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 25.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 4:00:08 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 15 | 1.19 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.37 | -0.01 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | -0.05 | 0.09 | -0.01 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 51 | 88 | 0.59 | -0.12 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 13.50 | 0.10 | 0.30 | 0.20 | 0.18 | +0.03 | +20.00% | 0.01 | 149 | 91 | 0.62 | -0.24 | 0.28 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 14.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.07 | +25.93% | 0.02 | 32 | 64 | 0.55 | -0.40 | 0.35 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 14.50 | 0.55 | 0.75 | 0.65 | 0.63 | +0.18 | +40.00% | 0.04 | 6 | 376 | 0.63 | -0.58 | 0.34 | -0.04 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 15.00 | 0.65 | 1.10 | 0.88 | 0.91 | +0.11 | +13.75% | 0.06 | 2 | 18 | 0.77 | -0.72 | 0.28 | -0.03 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 15.50 | 1.05 | 1.50 | 1.28 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.80 | -0.83 | 0.21 | -0.02 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 16.00 | 1.45 | 2.05 | 1.75 | 1.73 | -0.06 | -3.36% | 0.11 | 2 | 22 | 1.05 | -0.91 | 0.13 | -0.02 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 16.50 | 2.00 | 2.45 | 2.23 | 2.18 | +0.09 | +4.31% | 0.14 | 2 | 1 | 1.00 | -0.95 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:08 PM EST |
| 17.00 | 2.50 | 3.20 | 2.85 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.61 | -0.97 | 0.05 | -0.01 | 3/16/2026 | 3/20/2026 4:00:08 PM EST |
| 17.50 | 3.00 | 3.70 | 3.35 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.75 | -0.99 | 0.02 | 0.00 | 3/13/2026 | 3/20/2026 4:00:08 PM EST |
| 18.00 | 3.30 | 4.30 | 3.80 | 3.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 4:00:08 PM EST |
| 18.50 | 3.80 | 4.80 | 4.30 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 4:00:08 PM EST |
| 19.00 | 4.30 | 5.30 | 4.80 | 5.46 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 4:00:08 PM EST |
| 19.50 | 4.80 | 5.80 | 5.30 | % | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 20.00 | 5.30 | 6.30 | 5.80 | 6.86 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 4:00:08 PM EST |
| 20.50 | 5.80 | 6.80 | 6.30 | 6.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 21.00 | 6.30 | 7.30 | 6.80 | 6.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 21.50 | 6.80 | 7.80 | 7.30 | 7.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 22.00 | 7.30 | 8.30 | 7.80 | 7.48 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.96 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 22.50 | 7.80 | 8.80 | 8.30 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 23.00 | 8.30 | 9.30 | 8.80 | 8.59 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 23.50 | 8.80 | 9.80 | 9.30 | 9.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:08 PM EST |
| 24.00 | 9.30 | 10.30 | 9.80 | % | 0.41 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 24.50 | 9.80 | 10.80 | 10.30 | 10.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 25.00 | 10.30 | 11.30 | 10.80 | 10.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |
| 25.50 | 10.80 | 11.80 | 11.30 | % | 0.44 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:08 PM EST | |||
| 26.00 | 11.30 | 12.30 | 11.80 | 11.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:08 PM EST |