Options Chain for SENTINELONE INC CL A (S) - $14.77 as of 4/30/2026 5:01:49 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 | 9.70 | 10.30 | 10.00 | % | 2.00 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 6.00 | 8.70 | 9.30 | 9.00 | 8.60 | 0.00 | 0.00% | 1.50 | 0 | 3 | 4.07 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:10 PM EST |
| 7.00 | 7.20 | 8.40 | 7.80 | 7.60 | 0.00 | 0.00% | 1.11 | 0 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:10 PM EST |
| 8.00 | 6.70 | 7.30 | 7.00 | 6.19 | 0.00 | 0.00% | 0.88 | 0 | 32 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 2:59:10 PM EST |
| 8.50 | 5.70 | 6.90 | 6.30 | 6.10 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:10 PM EST |
| 9.00 | 5.60 | 6.30 | 5.95 | 5.60 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:10 PM EST |
| 9.50 | 5.20 | 5.80 | 5.50 | 5.10 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:10 PM EST |
| 10.00 | 4.70 | 5.30 | 5.00 | 4.30 | 0.00 | 0.00% | 0.50 | 0 | 93 | 2.27 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:10 PM EST |
| 10.50 | 3.70 | 4.90 | 4.30 | 3.90 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:10 PM EST |
| 11.00 | 3.20 | 4.40 | 3.80 | 2.95 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.88 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 2:59:10 PM EST |
| 11.50 | 2.75 | 3.90 | 3.33 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.69 | 0.98 | 0.02 | -0.01 | 4/27/2026 | 5/1/2026 2:59:10 PM EST |
| 12.00 | 2.50 | 3.30 | 2.90 | 2.39 | 0.00 | 0.00% | 0.24 | 0 | 85 | 1.38 | 0.97 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 2:59:10 PM EST |
| 12.50 | 2.20 | 2.65 | 2.43 | % | 0.19 | 0 | 0 | 1.02 | 0.92 | 0.08 | -0.01 | 5/1/2026 2:59:10 PM EST | |||
| 13.00 | 1.55 | 2.25 | 1.90 | 2.01 | 0.00 | 0.00% | 0.15 | 0 | 501 | 0.80 | 0.88 | 0.11 | -0.02 | 4/27/2026 | 5/1/2026 2:59:10 PM EST |
| 13.50 | 1.25 | 1.80 | 1.53 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.82 | 0.81 | 0.16 | -0.02 | 4/28/2026 | 5/1/2026 2:59:10 PM EST |
| 14.00 | 1.05 | 1.35 | 1.20 | 1.18 | +0.38 | +47.50% | 0.09 | 14 | 1,011 | 0.56 | 0.73 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 14.50 | 0.85 | 0.95 | 0.90 | 0.85 | +0.28 | +49.13% | 0.06 | 21 | 160 | 0.56 | 0.62 | 0.24 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 15.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.22 | +57.90% | 0.04 | 76 | 1,687 | 0.56 | 0.49 | 0.25 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 15.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.14 | +53.85% | 0.03 | 55 | 308 | 0.56 | 0.38 | 0.23 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 16.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.09 | +52.95% | 0.02 | 44 | 749 | 0.57 | 0.28 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 13 | 123 | 0.58 | 0.20 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 6,504 | 3,737 | 0.60 | 0.15 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 15 | 0.64 | 0.10 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 162 | 0.73 | 0.06 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4 | 0.81 | 0.04 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 6 | 1.26 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 103 | 0.87 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:10 PM EST | |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 2:59:10 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:10 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 2:59:10 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:10 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 2 | 888 | 0.94 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.08 | -0.02 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 2:59:10 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.09 | -56.25% | 0.01 | 5 | 348 | 1.11 | -0.03 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 5 | 66 | 0.66 | -0.08 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.10 | -43.48% | 0.01 | 2 | 236 | 0.64 | -0.12 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.22 | -56.41% | 0.01 | 24 | 81 | 0.61 | -0.19 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.27 | -47.37% | 0.02 | 15 | 686 | 0.60 | -0.27 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 14.50 | 0.40 | 0.55 | 0.48 | 0.46 | -0.33 | -41.78% | 0.03 | 17 | 58 | 0.57 | -0.38 | 0.24 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.82 | -0.09 | -9.89% | 0.05 | 8 | 254 | 0.55 | -0.51 | 0.25 | -0.02 | 5/1/2026 | 5/1/2026 2:59:10 PM EST |
| 15.50 | 0.95 | 1.10 | 1.03 | % | 0.07 | 0 | 0 | 0.59 | -0.62 | 0.23 | -0.02 | 5/1/2026 2:59:10 PM EST | |||
| 16.00 | 1.30 | 1.45 | 1.38 | % | 0.09 | 0 | 0 | 0.61 | -0.72 | 0.20 | -0.02 | 5/1/2026 2:59:10 PM EST | |||
| 16.50 | 1.55 | 2.20 | 1.88 | % | 0.11 | 0 | 0 | 0.99 | -0.80 | 0.16 | -0.02 | 5/1/2026 2:59:10 PM EST | |||
| 17.00 | 2.10 | 2.65 | 2.38 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.06 | -0.85 | 0.13 | -0.01 | 4/17/2026 | 5/1/2026 2:59:10 PM EST |
| 17.50 | 2.40 | 3.20 | 2.80 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | -0.90 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 2:59:10 PM EST |
| 18.00 | 2.90 | 3.60 | 3.25 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.22 | -0.94 | 0.07 | -0.01 | 4/23/2026 | 5/1/2026 2:59:10 PM EST |
| 18.50 | 3.30 | 4.20 | 3.75 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.42 | -0.96 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 2:59:10 PM EST |
| 19.00 | 3.70 | 4.70 | 4.20 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.52 | -0.98 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 2:59:10 PM EST |
| 20.00 | 4.80 | 5.70 | 5.25 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 2:59:10 PM EST |
| 21.00 | 5.80 | 6.90 | 6.35 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 2:59:10 PM EST |
| 22.00 | 6.80 | 7.60 | 7.20 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 2:59:10 PM EST |
| 23.00 | 7.70 | 8.90 | 8.30 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:10 PM EST |
| 24.00 | 8.80 | 9.90 | 9.35 | 9.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:10 PM EST |
| 25.00 | 9.80 | 10.90 | 10.35 | 10.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 2:59:10 PM EST |