Options Chain for SENTINELONE INC CL A (S) - $18.11 as of 5/22/2026 9:52:07 AM 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
8.00 10.10 11.40 10.75 9.60 0.00 0.00% 1.34 0 3 2.03 1.00 0.00 0.00 5/18/2026 5/22/2026 4:00:06 PM EST
9.00 8.90 10.60 9.75 8.85 0.00 0.00% 1.08 0 1 1.96 1.00 0.00 0.00 5/20/2026 5/22/2026 4:00:06 PM EST
10.00 8.00 9.00 8.50 8.80 % 0.85 6 0 1.19 0.99 0.00 0.00 5/22/2026 5/22/2026 4:00:06 PM EST
11.00 7.60 8.10 7.85 % 0.71 0 0 1.14 0.98 0.01 0.00 5/22/2026 4:00:06 PM EST
12.00 6.30 7.10 6.70 % 0.56 0 0 0.98 0.96 0.02 0.00 5/22/2026 4:00:06 PM EST
13.00 5.40 6.20 5.80 % 0.45 0 0 0.92 0.93 0.03 -0.01 5/22/2026 4:00:06 PM EST
14.00 4.60 5.30 4.95 4.95 +1.24 +33.43% 0.35 1 1 0.84 0.89 0.04 -0.01 5/22/2026 5/22/2026 4:00:06 PM EST
15.00 3.80 4.40 4.10 2.76 0.00 0.00% 0.27 0 2 0.54 0.84 0.05 -0.01 5/15/2026 5/22/2026 4:00:06 PM EST
16.00 3.40 3.50 3.45 2.80 0.00 0.00% 0.22 0 9 0.65 0.78 0.06 -0.01 5/20/2026 5/22/2026 4:00:06 PM EST
17.00 2.75 2.90 2.83 2.78 +0.24 +9.45% 0.17 2 47 0.65 0.70 0.08 -0.01 5/22/2026 5/22/2026 4:00:06 PM EST
18.00 2.15 2.30 2.23 2.15 +0.14 +6.97% 0.12 24 171 0.64 0.61 0.08 -0.02 5/22/2026 5/22/2026 4:00:06 PM EST
19.00 1.65 1.80 1.73 1.75 +0.30 +20.69% 0.09 71 69 0.63 0.53 0.09 -0.02 5/22/2026 5/22/2026 4:00:06 PM EST
20.00 1.10 1.40 1.25 1.35 +0.20 +17.40% 0.06 319 798 0.64 0.44 0.09 -0.02 5/22/2026 5/22/2026 4:00:06 PM EST
21.00 1.00 1.05 1.03 1.04 +0.13 +14.29% 0.05 491 70 0.63 0.37 0.08 -0.02 5/22/2026 5/22/2026 4:00:06 PM EST
22.00 0.70 0.85 0.78 0.83 +0.18 +27.70% 0.04 29 70 0.63 0.31 0.07 -0.02 5/22/2026 5/22/2026 4:00:06 PM EST
23.00 0.55 0.65 0.60 0.60 +0.10 +20.00% 0.03 9 43 0.65 0.25 0.07 -0.01 5/22/2026 5/22/2026 4:00:06 PM EST
24.00 0.45 0.50 0.48 0.47 +0.07 +17.50% 0.02 42 3 0.65 0.20 0.06 -0.01 5/22/2026 5/22/2026 4:00:06 PM EST
25.00 0.35 0.40 0.38 0.40 +0.10 +33.34% 0.02 136 27 0.66 0.17 0.05 -0.01 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
8.00 0.00 0.05 0.03 % 0.00 0 0 1.12 0.00 0.00 0.00 5/22/2026 4:00:06 PM EST
9.00 0.00 0.20 0.10 % 0.01 0 0 1.28 0.00 0.00 0.00 5/22/2026 4:00:06 PM EST
10.00 0.00 0.20 0.10 % 0.01 0 0 1.12 -0.01 0.00 0.00 5/22/2026 4:00:06 PM EST
11.00 0.00 0.15 0.08 0.13 0.00 0.00% 0.01 0 1 0.92 -0.02 0.01 0.00 5/18/2026 5/22/2026 4:00:06 PM EST
12.00 0.00 0.30 0.15 0.22 0.00 0.00% 0.01 0 2 0.95 -0.04 0.02 0.00 5/20/2026 5/22/2026 4:00:06 PM EST
13.00 0.10 0.25 0.18 0.27 0.00 0.00% 0.01 0 1 0.69 -0.07 0.03 -0.01 5/21/2026 5/22/2026 4:00:06 PM EST
14.00 0.25 0.35 0.30 0.30 0.00 0.00% 0.02 0 24 0.68 -0.11 0.04 -0.01 5/21/2026 5/22/2026 4:00:06 PM EST
15.00 0.40 0.50 0.45 0.46 -0.14 -23.34% 0.03 2 32 0.65 -0.16 0.05 -0.01 5/22/2026 5/22/2026 4:00:06 PM EST
16.00 0.60 0.70 0.65 0.66 -0.14 -17.50% 0.04 3 76 0.62 -0.22 0.06 -0.01 5/22/2026 5/22/2026 4:00:06 PM EST
17.00 0.90 1.05 0.98 1.00 -0.33 -24.82% 0.06 9 14 0.62 -0.30 0.08 -0.01 5/22/2026 5/22/2026 4:00:06 PM EST
18.00 1.35 1.45 1.40 1.41 -0.37 -20.79% 0.08 2 15 0.61 -0.39 0.08 -0.02 5/22/2026 5/22/2026 4:00:06 PM EST
19.00 1.85 2.00 1.93 2.50 0.00 0.00% 0.10 0 6 0.61 -0.47 0.09 -0.02 5/19/2026 5/22/2026 4:00:06 PM EST
20.00 2.45 2.60 2.53 2.57 -0.50 -16.29% 0.13 118 4 0.61 -0.56 0.09 -0.02 5/22/2026 5/22/2026 4:00:06 PM EST
21.00 3.10 3.60 3.35 % 0.16 0 0 0.66 -0.63 0.08 -0.02 5/22/2026 4:00:06 PM EST
22.00 3.90 4.40 4.15 5.12 0.00 0.00% 0.19 0 1 0.68 -0.69 0.07 -0.02 5/18/2026 5/22/2026 4:00:06 PM EST
23.00 4.70 5.20 4.95 % 0.22 0 0 0.68 -0.75 0.07 -0.01 5/22/2026 4:00:06 PM EST
24.00 5.50 6.10 5.80 % 0.24 0 0 0.68 -0.80 0.06 -0.01 5/22/2026 4:00:06 PM EST
25.00 6.40 7.00 6.70 % 0.27 0 0 0.69 -0.83 0.05 -0.01 5/22/2026 4:00:06 PM EST