Options Chain for SENTINELONE INC CL A (S) - $18.10 as of 5/22/2026 6:39:39 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 | 13.40 | 13.90 | 13.65 | 13.75 | +0.90 | +7.01% | 2.73 | 2 | 3 | 6.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 7.00 | 11.40 | 12.00 | 11.70 | 11.65 | +0.83 | +7.68% | 1.67 | 2 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 8.00 | 10.40 | 11.10 | 10.75 | 10.66 | +0.86 | +8.78% | 1.34 | 2 | 4 | 4.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 8.50 | 9.90 | 10.60 | 10.25 | 9.30 | 0.00 | 0.00% | 1.21 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 9.00 | 9.40 | 9.90 | 9.65 | 9.80 | +1.51 | +18.22% | 1.07 | 2 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 9.50 | 8.90 | 9.30 | 9.10 | 9.17 | +0.87 | +10.49% | 0.96 | 2 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 10.00 | 8.50 | 9.00 | 8.75 | 8.80 | +0.95 | +12.11% | 0.88 | 4 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 10.50 | 8.00 | 8.40 | 8.20 | 6.80 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 11.00 | 7.60 | 7.80 | 7.70 | 7.70 | +0.85 | +12.41% | 0.70 | 4 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 11.50 | 6.90 | 7.40 | 7.15 | 5.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:06 PM EST |
| 12.00 | 6.50 | 7.00 | 6.75 | 6.80 | +0.90 | +15.26% | 0.56 | 2 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 12.50 | 6.00 | 6.50 | 6.25 | 6.30 | +0.95 | +17.76% | 0.50 | 4 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 13.00 | 5.50 | 5.90 | 5.70 | 4.59 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.97 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 13.50 | 5.00 | 5.40 | 5.20 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.81 | 0.98 | 0.01 | -0.01 | 5/18/2026 | 5/22/2026 4:00:06 PM EST |
| 14.00 | 4.50 | 4.90 | 4.70 | 4.72 | +0.65 | +15.98% | 0.34 | 10 | 86 | 1.65 | 0.97 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 14.50 | 4.10 | 4.50 | 4.30 | 4.20 | +0.96 | +29.63% | 0.30 | 2 | 81 | 1.71 | 0.95 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 15.00 | 3.40 | 4.00 | 3.70 | 3.15 | 0.00 | 0.00% | 0.25 | 0 | 170 | 1.55 | 0.93 | 0.05 | -0.03 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 15.50 | 3.20 | 3.50 | 3.35 | 3.33 | +0.48 | +16.85% | 0.22 | 4 | 116 | 1.38 | 0.90 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 16.00 | 2.80 | 3.10 | 2.95 | 2.95 | +0.49 | +19.92% | 0.18 | 21 | 533 | 1.14 | 0.86 | 0.08 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 16.50 | 2.45 | 2.65 | 2.55 | 2.54 | +0.44 | +20.96% | 0.15 | 63 | 253 | 1.16 | 0.81 | 0.09 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 17.00 | 2.10 | 2.25 | 2.18 | 2.20 | +0.45 | +25.72% | 0.13 | 31 | 620 | 1.15 | 0.75 | 0.11 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 17.50 | 1.70 | 1.90 | 1.80 | 1.74 | +0.23 | +15.24% | 0.10 | 14 | 602 | 1.10 | 0.69 | 0.12 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 18.00 | 1.45 | 1.60 | 1.53 | 1.56 | +0.26 | +20.00% | 0.09 | 10 | 657 | 1.13 | 0.63 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 18.50 | 1.20 | 1.35 | 1.28 | 1.20 | +0.30 | +33.34% | 0.07 | 72 | 355 | 1.15 | 0.56 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 19.00 | 0.95 | 1.05 | 1.00 | 1.05 | +0.30 | +40.00% | 0.05 | 161 | 335 | 1.10 | 0.49 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 19.50 | 0.75 | 0.90 | 0.83 | 0.81 | +0.16 | +24.62% | 0.04 | 127 | 2,051 | 1.12 | 0.42 | 0.14 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.66 | +0.18 | +37.50% | 0.03 | 213 | 431 | 1.12 | 0.36 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 20.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.10 | +25.00% | 0.03 | 39 | 26 | 1.13 | 0.30 | 0.12 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 0.02 | 6,594 | 88 | 1.18 | 0.26 | 0.11 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 21.50 | 0.35 | 0.40 | 0.38 | 0.40 | % | 0.02 | 1,024 | 0 | 1.20 | 0.22 | 0.10 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 25 | 10 | 1.17 | 0.18 | 0.09 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.25 | +0.06 | +31.58% | 0.01 | 1 | 2 | 1.23 | 0.16 | 0.08 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.06 | +40.00% | 0.01 | 5 | 3 | 1.31 | 0.13 | 0.07 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.08 | +80.00% | 0.01 | 1 | 7 | 1.35 | 0.09 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.01 | 107 | 1 | 1.37 | 0.07 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 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 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 48 | 1.72 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 118 | 1.36 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.58 | -0.03 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 4 | 63 | 1.29 | -0.05 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.09 | -47.37% | 0.01 | 2 | 179 | 1.13 | -0.07 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 15.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.01 | 15 | 51 | 1.17 | -0.10 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.22 | -48.89% | 0.02 | 18 | 62 | 1.12 | -0.14 | 0.08 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 16.50 | 0.25 | 0.40 | 0.33 | 0.34 | -0.15 | -30.62% | 0.02 | 24 | 28 | 1.12 | -0.19 | 0.09 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 17.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.20 | -30.77% | 0.03 | 165 | 29 | 1.08 | -0.25 | 0.11 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 17.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.20 | -25.00% | 0.04 | 5 | 99 | 1.12 | -0.31 | 0.12 | -0.07 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 18.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.27 | -25.24% | 0.04 | 41 | 124 | 1.07 | -0.37 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 18.50 | 0.95 | 1.10 | 1.03 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.09 | -0.44 | 0.14 | -0.08 | 4/17/2026 | 5/22/2026 4:00:06 PM EST |
| 19.00 | 1.20 | 1.35 | 1.28 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.07 | -0.51 | 0.14 | -0.08 | 5/20/2026 | 5/22/2026 4:00:06 PM EST |
| 19.50 | 1.55 | 1.70 | 1.63 | % | 0.08 | 0 | 0 | 1.12 | -0.58 | 0.14 | -0.08 | 5/22/2026 4:00:06 PM EST | |||
| 20.00 | 1.85 | 2.05 | 1.95 | 1.86 | -1.13 | -37.80% | 0.10 | 1 | 10 | 1.11 | -0.64 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 20.50 | 2.20 | 2.40 | 2.30 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.09 | -0.70 | 0.12 | -0.07 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 21.00 | 2.60 | 2.80 | 2.70 | 3.77 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.10 | -0.74 | 0.11 | -0.07 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 21.50 | 2.95 | 3.50 | 3.23 | % | 0.15 | 0 | 0 | 1.23 | -0.78 | 0.10 | -0.06 | 5/22/2026 4:00:06 PM EST | |||
| 22.00 | 3.30 | 4.00 | 3.65 | 4.67 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.15 | -0.82 | 0.09 | -0.06 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 22.50 | 3.90 | 4.30 | 4.10 | 4.08 | % | 0.18 | 4 | 0 | 1.27 | -0.84 | 0.08 | -0.06 | 5/22/2026 | 5/22/2026 4:00:06 PM EST | |
| 23.00 | 4.30 | 4.70 | 4.50 | 4.54 | -2.62 | -36.60% | 0.20 | 4 | 1 | 1.14 | -0.87 | 0.07 | -0.05 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |
| 24.00 | 5.20 | 5.90 | 5.55 | 6.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.05 | -0.91 | 0.05 | -0.04 | 5/19/2026 | 5/22/2026 4:00:06 PM EST |
| 25.00 | 6.20 | 6.80 | 6.50 | 6.48 | -1.03 | -13.72% | 0.26 | 1 | 2 | 2.10 | -0.93 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 4:00:06 PM EST |