Options Chain for SENTINELONE INC CL A (S) - $16.45 as of 5/15/2026 8:06:47 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 | 11.50 | 12.60 | 12.05 | 12.30 | +0.90 | +7.90% | 2.41 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 7.00 | 9.60 | 10.60 | 10.10 | 9.40 | 0.00 | 0.00% | 1.44 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 8.00 | 8.50 | 9.50 | 9.00 | 9.25 | +0.80 | +9.47% | 1.12 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 8.50 | 8.00 | 9.10 | 8.55 | 8.75 | +1.30 | +17.45% | 1.01 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 9.00 | 7.50 | 8.60 | 8.05 | 8.25 | +0.80 | +10.74% | 0.89 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 9.50 | 7.00 | 7.80 | 7.40 | 6.50 | 0.00 | 0.00% | 0.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 10.00 | 6.50 | 7.60 | 7.05 | 7.27 | +0.82 | +12.72% | 0.70 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 10.50 | 6.00 | 6.90 | 6.45 | 5.45 | 0.00 | 0.00% | 0.61 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 11.00 | 5.50 | 6.60 | 6.05 | 6.27 | +1.31 | +26.42% | 0.55 | 2 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 11.50 | 5.00 | 5.90 | 5.45 | 5.80 | +0.80 | +16.00% | 0.47 | 2 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 12.00 | 4.50 | 5.60 | 5.05 | 5.25 | +1.29 | +32.58% | 0.42 | 2 | 47 | 3.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 12.50 | 4.00 | 5.10 | 4.55 | 4.75 | +0.70 | +17.29% | 0.36 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 13.00 | 3.50 | 4.50 | 4.00 | 4.27 | +0.72 | +20.29% | 0.31 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 13.50 | 3.10 | 3.80 | 3.45 | 3.67 | +0.57 | +18.39% | 0.26 | 12 | 17 | 1.63 | 1.00 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 14.00 | 2.55 | 3.50 | 3.03 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 34 | 1.79 | 0.99 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 14.50 | 2.05 | 3.10 | 2.58 | 2.54 | +1.02 | +67.11% | 0.18 | 44 | 66 | 1.74 | 0.97 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 15.00 | 1.85 | 2.15 | 2.00 | 1.98 | +0.32 | +19.28% | 0.13 | 239 | 263 | 0.90 | 0.93 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 15.50 | 1.35 | 1.95 | 1.65 | 1.76 | +0.63 | +55.76% | 0.11 | 184 | 290 | 1.11 | 0.86 | 0.14 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 16.00 | 1.05 | 1.25 | 1.15 | 1.25 | +0.40 | +47.06% | 0.07 | 47 | 465 | 0.64 | 0.78 | 0.20 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 16.50 | 0.65 | 0.95 | 0.80 | 0.70 | +0.15 | +27.28% | 0.05 | 182 | 201 | 0.56 | 0.65 | 0.26 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 17.00 | 0.30 | 0.55 | 0.43 | 0.52 | +0.17 | +48.58% | 0.03 | 438 | 351 | 0.46 | 0.51 | 0.29 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 17.50 | 0.25 | 0.45 | 0.35 | 0.42 | +0.19 | +82.61% | 0.02 | 3,303 | 68 | 0.60 | 0.37 | 0.29 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.16 | +114.29% | 0.01 | 7,114 | 123 | 0.62 | 0.25 | 0.24 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 18.50 | 0.05 | 0.25 | 0.15 | 0.15 | +0.10 | +200.00% | 0.01 | 24 | 86 | 0.64 | 0.15 | 0.18 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.15 | % | 0.01 | 2,666 | 0 | 0.67 | 0.09 | 0.13 | -0.02 | 5/15/2026 | 5/15/2026 3:59:57 PM EST | |
| 19.50 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.90 | 0.05 | 0.08 | -0.01 | 5/15/2026 3:59:57 PM EST | |||
| 20.00 | 0.05 | 0.35 | 0.20 | 0.07 | +0.03 | +75.00% | 0.01 | 9 | 14 | 1.17 | 0.02 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.06 | % | 0.00 | 9 | 0 | 0.97 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 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 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/15/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.23 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.08 | -0.01 | 0.02 | -0.01 | 5/14/2026 | 5/15/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.01 | 41 | 71 | 1.42 | -0.03 | 0.04 | -0.01 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.13 | -52.00% | 0.01 | 5 | 75 | 0.98 | -0.07 | 0.08 | -0.03 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 15.50 | 0.05 | 0.20 | 0.13 | 0.13 | -0.25 | -65.79% | 0.01 | 8 | 25 | 0.65 | -0.14 | 0.14 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 16.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.15 | -42.86% | 0.02 | 21 | 108 | 0.67 | -0.22 | 0.20 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 16.50 | 0.10 | 0.55 | 0.33 | 0.35 | -0.25 | -41.67% | 0.02 | 40 | 8 | 0.56 | -0.35 | 0.26 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 17.00 | 0.35 | 0.65 | 0.50 | 0.47 | -1.48 | -75.90% | 0.03 | 33 | 1 | 0.52 | -0.49 | 0.29 | -0.05 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 17.50 | 0.55 | 1.05 | 0.80 | 0.75 | -1.60 | -68.09% | 0.05 | 2 | 0 | 0.84 | -0.63 | 0.29 | -0.04 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 18.00 | 0.90 | 1.45 | 1.18 | 2.26 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.86 | -0.75 | 0.24 | -0.04 | 5/7/2026 | 5/15/2026 3:59:57 PM EST |
| 18.50 | 1.30 | 1.90 | 1.60 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -0.85 | 0.18 | -0.03 | 4/17/2026 | 5/15/2026 3:59:57 PM EST |
| 19.00 | 1.75 | 2.50 | 2.13 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.31 | -0.91 | 0.13 | -0.02 | 5/12/2026 | 5/15/2026 3:59:57 PM EST |
| 19.50 | 2.10 | 3.10 | 2.60 | 3.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.18 | -0.95 | 0.08 | -0.01 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 20.00 | 2.60 | 3.50 | 3.05 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.59 | -0.98 | 0.04 | -0.01 | 5/12/2026 | 5/15/2026 3:59:57 PM EST |
| 20.50 | 3.10 | 4.00 | 3.55 | % | 0.17 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 5/15/2026 3:59:57 PM EST | |||
| 21.00 | 3.60 | 4.50 | 4.05 | 5.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/15/2026 3:59:57 PM EST |
| 22.00 | 4.50 | 5.40 | 4.95 | 5.79 | +0.14 | +2.48% | 0.23 | 1 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 3:59:57 PM EST |
| 23.00 | 5.60 | 6.40 | 6.00 | 6.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 3:59:57 PM EST |
| 24.00 | 6.60 | 7.60 | 7.10 | 8.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.61 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 3:59:57 PM EST |
| 25.00 | 7.50 | 8.70 | 8.10 | 9.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 3:59:57 PM EST |