Options Chain for SENTINELONE INC CL A (S) - $18.02 as of 5/28/2026 6:11:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 15.90 | 15.15 | 15.10 | 0.00 | 0.00% | 5.05 | 8 | 5 | 7.68 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 5.00 | 12.40 | 13.90 | 13.15 | 13.05 | 0.00 | 0.00% | 2.63 | 0 | 82 | 5.38 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 7.00 | 10.40 | 11.80 | 11.10 | 10.36 | 0.00 | 0.00% | 1.59 | 0 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 3:59:59 PM EST |
| 8.00 | 9.40 | 10.90 | 10.15 | 9.18 | 0.00 | 0.00% | 1.27 | 0 | 29 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 3:59:59 PM EST |
| 9.00 | 8.40 | 10.00 | 9.20 | 9.80 | 0.00 | 0.00% | 1.02 | 0 | 21 | 3.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:59 PM EST |
| 10.00 | 7.80 | 8.40 | 8.10 | 8.00 | -0.70 | -8.05% | 0.81 | 1 | 294 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 11.00 | 6.40 | 7.60 | 7.00 | 7.06 | +0.24 | +3.52% | 0.64 | 2 | 69 | 2.08 | 0.99 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 11.50 | 6.10 | 7.20 | 6.65 | 6.40 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.05 | 0.98 | 0.01 | -0.01 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 12.00 | 5.60 | 6.60 | 6.10 | 6.01 | 0.00 | 0.00% | 0.51 | 0 | 368 | 1.80 | 0.97 | 0.02 | -0.01 | 5/27/2026 | 5/28/2026 3:59:59 PM EST |
| 12.50 | 5.10 | 6.40 | 5.75 | % | 0.46 | 0 | 0 | 1.97 | 0.95 | 0.02 | -0.01 | 5/28/2026 3:59:59 PM EST | |||
| 13.00 | 4.70 | 5.70 | 5.20 | 5.36 | +0.36 | +7.20% | 0.40 | 1 | 513 | 1.64 | 0.93 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 13.50 | 4.30 | 5.20 | 4.75 | % | 0.35 | 0 | 0 | 1.51 | 0.91 | 0.04 | -0.02 | 5/28/2026 3:59:59 PM EST | |||
| 14.00 | 4.10 | 4.70 | 4.40 | 4.30 | +0.05 | +1.18% | 0.31 | 5 | 1,418 | 0.99 | 0.88 | 0.05 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 14.50 | 3.60 | 4.40 | 4.00 | 3.90 | % | 0.28 | 1 | 0 | 0.98 | 0.85 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST | |
| 15.00 | 3.30 | 3.80 | 3.55 | 3.70 | +0.45 | +13.85% | 0.24 | 73 | 6,594 | 0.93 | 0.82 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 15.50 | 2.75 | 3.60 | 3.18 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | 0.78 | 0.07 | -0.03 | 5/19/2026 | 5/28/2026 3:59:59 PM EST |
| 16.00 | 2.45 | 3.20 | 2.83 | 3.00 | +0.65 | +27.66% | 0.18 | 124 | 3,852 | 0.96 | 0.74 | 0.08 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 16.50 | 2.15 | 2.85 | 2.50 | 2.05 | -0.36 | -14.94% | 0.15 | 10 | 12 | 0.96 | 0.69 | 0.08 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 17.00 | 2.00 | 2.50 | 2.25 | 2.25 | +0.36 | +19.05% | 0.13 | 26 | 4,788 | 0.99 | 0.65 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 17.50 | 1.70 | 2.25 | 1.98 | 2.00 | +0.40 | +25.00% | 0.11 | 147 | 277 | 0.98 | 0.60 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 18.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.50 | +38.47% | 0.10 | 14,206 | 12,622 | 1.02 | 0.55 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 18.50 | 1.45 | 1.75 | 1.60 | 1.60 | +0.47 | +41.60% | 0.09 | 239 | 49 | 1.03 | 0.51 | 0.10 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 19.00 | 1.40 | 1.65 | 1.53 | 1.33 | +0.38 | +40.00% | 0.08 | 43 | 949 | 1.04 | 0.46 | 0.10 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 19.50 | 0.90 | 1.25 | 1.08 | 1.15 | +0.35 | +43.75% | 0.06 | 82 | 33 | 0.97 | 0.42 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.37 | +58.73% | 0.05 | 2,044 | 7,641 | 0.97 | 0.37 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 20.50 | 0.60 | 1.10 | 0.85 | 0.85 | 0.00 | 0.00% | 0.04 | 54 | 46 | 0.98 | 0.33 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 21.00 | 0.45 | 1.05 | 0.75 | 0.75 | +0.30 | +66.67% | 0.04 | 572 | 3,098 | 0.91 | 0.30 | 0.08 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 22.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.35 | +116.67% | 0.03 | 11,599 | 1,509 | 1.05 | 0.23 | 0.07 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 23.00 | 0.10 | 0.55 | 0.33 | 0.35 | +0.10 | +40.00% | 0.01 | 7 | 132 | 0.90 | 0.17 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 24.00 | 0.25 | 0.50 | 0.38 | 0.35 | +0.17 | +94.45% | 0.02 | 50 | 105 | 1.04 | 0.13 | 0.05 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.12 | +92.31% | 0.01 | 87 | 1,184 | 0.96 | 0.09 | 0.04 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 169 | 2,077 | 1.16 | 0.05 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 43 | 1,754 | 1.20 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 845 | 1.81 | 0.01 | 0.01 | 0.00 | 5/22/2026 | 5/28/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 203 | 1,108 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 11 | 3.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/28/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 1 | 202 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 207 | 1.51 | -0.01 | 0.01 | -0.01 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.71 | -0.02 | 0.01 | -0.01 | 5/28/2026 3:59:59 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.15 | 0.14 | +0.07 | +100.00% | 0.01 | 22 | 1,122 | 1.38 | -0.03 | 0.02 | -0.01 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 12.50 | 0.05 | 0.45 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | -0.05 | 0.02 | -0.01 | 5/20/2026 | 5/28/2026 3:59:59 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.09 | +81.82% | 0.02 | 190 | 2,485 | 1.05 | -0.07 | 0.03 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 13.50 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 65 | 4 | 1.01 | -0.09 | 0.04 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 14.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.16 | +84.22% | 0.02 | 199 | 4,916 | 1.02 | -0.12 | 0.05 | -0.02 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 14.50 | 0.25 | 0.65 | 0.45 | 0.35 | +0.10 | +40.00% | 0.03 | 340 | 2 | 1.06 | -0.15 | 0.05 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 15.00 | 0.30 | 0.75 | 0.53 | 0.55 | +0.24 | +77.42% | 0.04 | 845 | 2,717 | 1.02 | -0.18 | 0.06 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 15.50 | 0.45 | 0.90 | 0.68 | 0.50 | +0.10 | +25.00% | 0.04 | 12 | 15 | 1.03 | -0.22 | 0.07 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 16.00 | 0.65 | 1.05 | 0.85 | 0.85 | +0.31 | +57.41% | 0.05 | 541 | 1,249 | 1.04 | -0.26 | 0.08 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 16.50 | 0.80 | 1.25 | 1.03 | 0.78 | +0.19 | +32.21% | 0.06 | 1 | 117 | 1.03 | -0.31 | 0.08 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 17.00 | 1.20 | 1.45 | 1.33 | 1.30 | +0.40 | +44.45% | 0.08 | 149 | 392 | 1.09 | -0.35 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 17.50 | 1.25 | 1.65 | 1.45 | 1.45 | +0.25 | +20.84% | 0.08 | 58 | 61 | 1.02 | -0.40 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 18.00 | 1.40 | 1.90 | 1.65 | 1.72 | +0.37 | +27.41% | 0.09 | 79 | 161 | 0.98 | -0.45 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 18.50 | 1.65 | 2.25 | 1.95 | 1.80 | +0.15 | +9.10% | 0.11 | 149 | 8 | 1.00 | -0.49 | 0.10 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 19.00 | 2.00 | 2.60 | 2.30 | 2.20 | +0.58 | +35.81% | 0.12 | 346 | 81 | 1.02 | -0.54 | 0.10 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 19.50 | 2.30 | 2.95 | 2.63 | 2.40 | +0.48 | +25.00% | 0.13 | 7 | 10 | 1.02 | -0.58 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 20.00 | 2.70 | 3.30 | 3.00 | 2.68 | +0.08 | +3.08% | 0.15 | 187 | 1,226 | 1.04 | -0.63 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 20.50 | 3.00 | 3.70 | 3.35 | 3.00 | % | 0.16 | 14 | 0 | 1.02 | -0.67 | 0.09 | -0.04 | 5/28/2026 | 5/28/2026 3:59:59 PM EST | |
| 21.00 | 3.30 | 4.00 | 3.65 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.98 | -0.70 | 0.08 | -0.03 | 5/20/2026 | 5/28/2026 3:59:59 PM EST |
| 22.00 | 4.00 | 4.90 | 4.45 | 4.32 | -1.28 | -22.86% | 0.20 | 150 | 75 | 1.28 | -0.77 | 0.07 | -0.03 | 5/28/2026 | 5/28/2026 3:59:59 PM EST |
| 23.00 | 4.80 | 5.80 | 5.30 | 7.26 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | -0.83 | 0.06 | -0.03 | 5/11/2026 | 5/28/2026 3:59:59 PM EST |
| 24.00 | 5.70 | 6.70 | 6.20 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.39 | -0.87 | 0.05 | -0.02 | 5/12/2026 | 5/28/2026 3:59:59 PM EST |
| 25.00 | 6.60 | 7.70 | 7.15 | 9.16 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.50 | -0.91 | 0.04 | -0.02 | 5/12/2026 | 5/28/2026 3:59:59 PM EST |
| 27.00 | 8.50 | 9.60 | 9.05 | 9.53 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.62 | -0.95 | 0.02 | -0.01 | 5/19/2026 | 5/28/2026 3:59:59 PM EST |
| 30.00 | 11.60 | 12.60 | 12.10 | 12.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.88 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/28/2026 3:59:59 PM EST |
| 32.00 | 13.50 | 14.70 | 14.10 | 16.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 5/12/2026 | 5/28/2026 3:59:59 PM EST |
| 35.00 | 16.30 | 17.80 | 17.05 | 19.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/28/2026 3:59:59 PM EST |