Options Chain for SENTINELONE INC CL A (S) - $14.70 as of 4/29/2026 10:05:54 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 | 8.70 | 10.90 | 9.80 | 7.70 | 0.00 | 0.00% | 1.96 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:02 PM EST |
| 7.00 | 6.70 | 8.90 | 7.80 | 7.50 | 0.00 | 0.00% | 1.11 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 8.00 | 5.80 | 7.90 | 6.85 | 6.60 | 0.00 | 0.00% | 0.86 | 0 | 9 | 3.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 8.50 | 5.30 | 7.40 | 6.35 | 6.05 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.30 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 9.00 | 5.00 | 6.90 | 5.95 | 5.60 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 9.50 | 4.50 | 6.40 | 5.45 | 5.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 10.00 | 3.90 | 5.90 | 4.90 | 4.55 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.66 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 10.50 | 3.40 | 5.40 | 4.40 | 4.05 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.50 | 0.98 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 11.00 | 3.00 | 4.80 | 3.90 | % | 0.35 | 0 | 0 | 1.47 | 0.96 | 0.03 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 11.50 | 2.25 | 4.20 | 3.23 | 3.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.32 | 0.94 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 12.00 | 2.00 | 3.50 | 2.75 | 1.39 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.17 | 0.90 | 0.07 | -0.01 | 4/14/2026 | 4/29/2026 1:59:02 PM EST |
| 12.50 | 1.55 | 3.10 | 2.33 | 2.56 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | 0.85 | 0.10 | -0.01 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 13.00 | 1.20 | 2.65 | 1.93 | 1.78 | -0.17 | -8.72% | 0.15 | 2 | 11 | 0.61 | 0.79 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 13.50 | 1.25 | 1.85 | 1.55 | 1.27 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.62 | 0.72 | 0.14 | -0.02 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 14.00 | 1.10 | 1.30 | 1.20 | 1.10 | -0.29 | -20.87% | 0.09 | 1 | 32 | 0.59 | 0.64 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 14.50 | 0.90 | 1.25 | 1.08 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.60 | 0.55 | 0.17 | -0.02 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 15.00 | 0.65 | 1.05 | 0.85 | 0.70 | -0.07 | -9.10% | 0.06 | 1 | 131 | 0.57 | 0.47 | 0.18 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 15.50 | 0.45 | 0.65 | 0.55 | 0.50 | -0.08 | -13.80% | 0.04 | 10 | 108 | 0.64 | 0.38 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 16.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.06 | -15.00% | 0.03 | 2 | 382 | 0.60 | 0.31 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 16.50 | 0.20 | 0.35 | 0.28 | 0.24 | -0.15 | -38.47% | 0.02 | 5 | 76 | 0.59 | 0.24 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.60 | 0.19 | 0.12 | -0.01 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.14 | 0.10 | -0.01 | 4/22/2026 | 4/29/2026 1:59:02 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.04 | -28.58% | 0.01 | 20 | 3 | 0.63 | 0.11 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.86 | 0.07 | 0.06 | -0.01 | 4/20/2026 | 4/29/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.22 | 0.05 | 0.05 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.44 | 0.03 | 0.03 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 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 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.07 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 8.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.91 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 10.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.69 | -0.02 | 0.02 | 0.00 | 4/16/2026 | 4/29/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.43 | -0.04 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.12 | -0.06 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.62 | -0.10 | 0.07 | -0.01 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 30 | 0.65 | -0.15 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.07 | -20.00% | 0.02 | 4 | 59 | 0.62 | -0.21 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 13.50 | 0.30 | 0.65 | 0.48 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.68 | -0.28 | 0.14 | -0.02 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 14.00 | 0.45 | 0.85 | 0.65 | 0.61 | -0.19 | -23.75% | 0.05 | 1 | 29 | 0.61 | -0.36 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 14.50 | 0.65 | 0.95 | 0.80 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.66 | -0.45 | 0.17 | -0.02 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 15.00 | 0.95 | 1.20 | 1.08 | 1.00 | -0.57 | -36.31% | 0.07 | 1 | 21 | 0.63 | -0.53 | 0.18 | -0.02 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 15.50 | 1.25 | 1.45 | 1.35 | % | 0.09 | 0 | 0 | 0.60 | -0.62 | 0.17 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 16.00 | 1.40 | 2.00 | 1.70 | % | 0.11 | 0 | 0 | 0.59 | -0.69 | 0.16 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 16.50 | 1.80 | 2.50 | 2.15 | % | 0.13 | 0 | 0 | 0.59 | -0.76 | 0.14 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 17.00 | 1.80 | 3.40 | 2.60 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | -0.81 | 0.12 | -0.01 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 17.50 | 2.25 | 3.80 | 3.03 | 4.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.21 | -0.86 | 0.10 | -0.01 | 4/9/2026 | 4/29/2026 1:59:02 PM EST |
| 18.00 | 2.80 | 4.40 | 3.60 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.29 | -0.89 | 0.08 | -0.01 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 18.50 | 3.40 | 5.00 | 4.20 | 4.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.29 | -0.93 | 0.06 | -0.01 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 19.00 | 3.90 | 5.60 | 4.75 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.45 | -0.95 | 0.05 | -0.01 | 4/17/2026 | 4/29/2026 1:59:02 PM EST |
| 20.00 | 4.90 | 6.80 | 5.85 | % | 0.29 | 0 | 0 | 1.50 | -0.97 | 0.03 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 21.00 | 5.80 | 7.70 | 6.75 | 6.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.79 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 22.00 | 6.80 | 8.70 | 7.75 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 23.00 | 7.80 | 9.70 | 8.75 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 24.00 | 8.80 | 10.70 | 9.75 | 9.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 25.00 | 9.80 | 11.70 | 10.75 | % | 0.43 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST |