Options Chain for SENTINELONE INC CL A (S) - $16.55 as of 6/1/2026 3:05:38 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 | 14.30 | 15.50 | 14.90 | 15.10 | 0.00 | 0.00% | 4.97 | 0 | 7 | 6.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:58:51 PM EST |
| 5.00 | 12.60 | 13.50 | 13.05 | 13.05 | 0.00 | 0.00% | 2.61 | 0 | 82 | 4.47 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:58:51 PM EST |
| 7.00 | 10.30 | 11.50 | 10.90 | 10.36 | 0.00 | 0.00% | 1.56 | 0 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 12:58:51 PM EST |
| 8.00 | 9.30 | 10.60 | 9.95 | 9.18 | 0.00 | 0.00% | 1.24 | 0 | 29 | 3.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 12:58:51 PM EST |
| 9.00 | 8.30 | 9.50 | 8.90 | 9.80 | 0.00 | 0.00% | 0.99 | 0 | 21 | 2.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 12:58:51 PM EST |
| 10.00 | 7.70 | 8.30 | 8.00 | 8.00 | 0.00 | 0.00% | 0.80 | 0 | 293 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:58:51 PM EST |
| 11.00 | 6.70 | 7.40 | 7.05 | 7.06 | 0.00 | 0.00% | 0.64 | 0 | 70 | 1.80 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:58:51 PM EST |
| 11.50 | 6.20 | 6.90 | 6.55 | 6.40 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 12:58:51 PM EST |
| 12.00 | 5.80 | 6.10 | 5.95 | 5.94 | +1.74 | +41.43% | 0.50 | 56 | 359 | 1.55 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 12.50 | 5.20 | 5.90 | 5.55 | % | 0.44 | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 6/1/2026 12:58:51 PM EST | |||
| 13.00 | 4.80 | 5.30 | 5.05 | 5.09 | +1.09 | +27.25% | 0.39 | 3 | 511 | 1.14 | 0.99 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 13.50 | 4.30 | 4.90 | 4.60 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.19 | 0.98 | 0.02 | 0.00 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 14.00 | 3.80 | 4.30 | 4.05 | 4.14 | +1.44 | +53.34% | 0.29 | 1 | 1,390 | 0.94 | 0.96 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 14.50 | 3.00 | 4.00 | 3.50 | 1.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.09 | 0.94 | 0.04 | -0.01 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 15.00 | 2.90 | 3.50 | 3.20 | 3.30 | +1.55 | +88.58% | 0.21 | 53 | 6,531 | 0.98 | 0.90 | 0.06 | -0.01 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 15.50 | 2.45 | 2.95 | 2.70 | 1.60 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.05 | 0.86 | 0.08 | -0.02 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 16.00 | 2.05 | 2.60 | 2.33 | 2.35 | +0.90 | +62.07% | 0.15 | 110 | 3,857 | 0.75 | 0.81 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 16.50 | 1.60 | 1.95 | 1.78 | 2.00 | +1.00 | +100.00% | 0.11 | 7 | 28 | 0.67 | 0.75 | 0.12 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 17.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.75 | +100.00% | 0.09 | 19 | 4,813 | 0.71 | 0.69 | 0.13 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 17.50 | 1.10 | 1.25 | 1.18 | 1.29 | +0.54 | +72.00% | 0.07 | 188 | 459 | 0.68 | 0.61 | 0.14 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 18.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.53 | +132.50% | 0.05 | 6,810 | 17,194 | 0.67 | 0.54 | 0.15 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 18.50 | 0.70 | 0.95 | 0.83 | 0.87 | +0.57 | +190.00% | 0.04 | 45 | 264 | 0.69 | 0.46 | 0.15 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.67 | +0.22 | +48.89% | 0.03 | 45 | 1,156 | 0.69 | 0.39 | 0.15 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 19.50 | 0.40 | 0.55 | 0.48 | 0.55 | +0.42 | +323.08% | 0.02 | 30 | 133 | 0.71 | 0.33 | 0.14 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.38 | +0.24 | +171.43% | 0.02 | 297 | 6,759 | 0.68 | 0.27 | 0.12 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 20.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.15 | +150.00% | 0.01 | 15 | 95 | 0.72 | 0.22 | 0.11 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.01 | 26 | 3,147 | 0.70 | 0.18 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 0.01 | 4,594 | 11,508 | 0.71 | 0.12 | 0.07 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.08 | +0.01 | +14.29% | 0.01 | 5 | 137 | 0.70 | 0.08 | 0.05 | -0.01 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 144 | 1.05 | 0.04 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.93 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 2,227 | 0.96 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 1.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:58:51 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 845 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 12:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/1/2026 12:58:51 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 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 12:58:51 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/1/2026 12:58:51 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 12:58:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/1/2026 12:58:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.10 | +333.34% | 0.00 | 1 | 204 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 208 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 12:58:51 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/1/2026 12:58:51 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 1,135 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 6/1/2026 12:58:51 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.01 | 30 | 2,403 | 1.13 | -0.01 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.12 | -0.02 | 0.02 | 0.00 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 5,037 | 0.81 | -0.04 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.13 | -52.00% | 0.01 | 16 | 340 | 0.91 | -0.06 | 0.04 | -0.01 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.14 | -50.00% | 0.01 | 49 | 3,509 | 0.69 | -0.10 | 0.06 | -0.01 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 15.50 | 0.15 | 0.35 | 0.25 | 0.33 | -0.12 | -26.67% | 0.02 | 5 | 41 | 0.68 | -0.14 | 0.08 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.40 | -57.15% | 0.02 | 8 | 1,413 | 0.69 | -0.19 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 16.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.55 | -57.90% | 0.03 | 2 | 316 | 0.68 | -0.25 | 0.12 | -0.02 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 17.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.60 | -50.00% | 0.04 | 39 | 481 | 0.65 | -0.31 | 0.13 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | 0.75 | -1.05 | -58.34% | 0.05 | 80 | 107 | 0.65 | -0.39 | 0.14 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 18.00 | 1.05 | 1.15 | 1.10 | 0.95 | -0.95 | -50.00% | 0.06 | 73 | 193 | 0.66 | -0.46 | 0.15 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 18.50 | 1.35 | 1.45 | 1.40 | 1.25 | -0.80 | -39.03% | 0.08 | 142 | 48 | 0.66 | -0.54 | 0.15 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 19.00 | 1.65 | 1.90 | 1.78 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 280 | 0.66 | -0.61 | 0.15 | -0.03 | 5/28/2026 | 6/1/2026 12:58:51 PM EST |
| 19.50 | 1.90 | 2.15 | 2.03 | 1.90 | -1.56 | -45.09% | 0.10 | 2 | 16 | 0.59 | -0.67 | 0.14 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 20.00 | 2.30 | 2.55 | 2.43 | 2.39 | -1.24 | -34.16% | 0.12 | 21 | 1,216 | 0.66 | -0.73 | 0.12 | -0.03 | 6/1/2026 | 6/1/2026 12:58:51 PM EST |
| 20.50 | 2.45 | 3.10 | 2.78 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.67 | -0.78 | 0.11 | -0.02 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 21.00 | 3.00 | 3.50 | 3.25 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.69 | -0.82 | 0.10 | -0.02 | 5/20/2026 | 6/1/2026 12:58:51 PM EST |
| 22.00 | 3.90 | 4.40 | 4.15 | 5.32 | 0.00 | 0.00% | 0.19 | 0 | 225 | 0.68 | -0.88 | 0.07 | -0.02 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 23.00 | 4.70 | 5.60 | 5.15 | 7.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | -0.92 | 0.05 | -0.01 | 5/11/2026 | 6/1/2026 12:58:51 PM EST |
| 24.00 | 5.50 | 6.50 | 6.00 | 7.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.45 | -0.96 | 0.03 | -0.01 | 5/29/2026 | 6/1/2026 12:58:51 PM EST |
| 25.00 | 6.70 | 7.50 | 7.10 | 9.16 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.56 | -0.98 | 0.02 | -0.01 | 5/12/2026 | 6/1/2026 12:58:51 PM EST |
| 27.00 | 8.60 | 9.70 | 9.15 | 9.53 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.95 | -0.99 | 0.01 | 0.00 | 5/19/2026 | 6/1/2026 12:58:51 PM EST |
| 30.00 | 11.70 | 12.40 | 12.05 | 12.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/1/2026 12:58:51 PM EST |
| 32.00 | 13.60 | 14.50 | 14.05 | 16.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 12:58:51 PM EST |
| 35.00 | 16.60 | 17.50 | 17.05 | 19.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 12:58:51 PM EST |