Options Chain for SENTINELONE INC CL A (S) - $18.02 as of 5/28/2026 9:14:37 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 | 9.20 | 10.70 | 9.95 | 9.60 | 0.00 | 0.00% | 1.24 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/28/2026 9:59:08 AM EST |
| 9.00 | 8.50 | 9.30 | 8.90 | 8.85 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 9:59:08 AM EST |
| 10.00 | 7.70 | 8.30 | 8.00 | 8.80 | 0.00 | 0.00% | 0.80 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 9:59:08 AM EST |
| 11.00 | 6.30 | 7.40 | 6.85 | % | 0.62 | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 5/28/2026 9:59:08 AM EST | |||
| 12.00 | 5.60 | 6.30 | 5.95 | % | 0.50 | 0 | 0 | 1.27 | 0.97 | 0.02 | 0.00 | 5/28/2026 9:59:08 AM EST | |||
| 13.00 | 4.90 | 5.50 | 5.20 | % | 0.40 | 0 | 0 | 1.03 | 0.94 | 0.03 | 0.00 | 5/28/2026 9:59:08 AM EST | |||
| 14.00 | 4.00 | 4.70 | 4.35 | 4.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.87 | 0.89 | 0.05 | -0.01 | 5/22/2026 | 5/28/2026 9:59:08 AM EST |
| 15.00 | 3.10 | 3.90 | 3.50 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.64 | 0.82 | 0.06 | -0.01 | 5/27/2026 | 5/28/2026 9:59:08 AM EST |
| 16.00 | 2.55 | 3.00 | 2.78 | 2.80 | -0.03 | -1.06% | 0.17 | 6 | 20 | 0.64 | 0.73 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 17.00 | 2.00 | 2.25 | 2.13 | 2.40 | +0.18 | +8.11% | 0.13 | 75 | 49 | 0.64 | 0.64 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 18.00 | 1.50 | 1.80 | 1.65 | 1.90 | +0.15 | +8.58% | 0.09 | 73 | 264 | 0.68 | 0.55 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 19.00 | 1.20 | 1.40 | 1.30 | 1.50 | +0.16 | +11.94% | 0.07 | 33 | 162 | 0.65 | 0.46 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.09 | +8.92% | 0.05 | 4,239 | 3,929 | 0.63 | 0.38 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 21.00 | 0.70 | 0.90 | 0.80 | 0.90 | +0.18 | +25.00% | 0.04 | 13 | 573 | 0.67 | 0.31 | 0.08 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 22.00 | 0.50 | 0.70 | 0.60 | 0.72 | -0.03 | -4.00% | 0.03 | 1 | 105 | 0.65 | 0.25 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 23.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.02 | 2 | 74 | 0.67 | 0.20 | 0.06 | -0.01 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 24.00 | 0.10 | 0.60 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.66 | 0.16 | 0.05 | -0.01 | 5/22/2026 | 5/28/2026 9:59:08 AM EST |
| 25.00 | 0.05 | 0.50 | 0.28 | 0.29 | +0.04 | +16.00% | 0.01 | 8 | 126 | 0.72 | 0.12 | 0.04 | -0.01 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.01 | 0.00 | 5/28/2026 9:59:08 AM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 5/28/2026 9:59:08 AM 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 9:59:08 AM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 9:59:08 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.01 | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 9:59:08 AM EST | |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.01 | 0.00 | 5/18/2026 | 5/28/2026 9:59:08 AM EST |
| 12.00 | 0.05 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | -0.03 | 0.02 | 0.00 | 5/20/2026 | 5/28/2026 9:59:08 AM EST |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | -0.06 | 0.03 | 0.00 | 5/21/2026 | 5/28/2026 9:59:08 AM EST |
| 14.00 | 0.25 | 0.50 | 0.38 | 0.37 | +0.07 | +23.34% | 0.03 | 1 | 25 | 0.67 | -0.11 | 0.05 | -0.01 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 15.00 | 0.45 | 0.75 | 0.60 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.65 | -0.18 | 0.06 | -0.01 | 5/27/2026 | 5/28/2026 9:59:08 AM EST |
| 16.00 | 0.90 | 1.05 | 0.98 | 0.97 | +0.17 | +21.25% | 0.06 | 1 | 80 | 0.64 | -0.27 | 0.08 | -0.01 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 17.00 | 1.10 | 1.50 | 1.30 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.66 | -0.36 | 0.09 | -0.02 | 5/27/2026 | 5/28/2026 9:59:08 AM EST |
| 18.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.20 | +12.50% | 0.10 | 59 | 53 | 0.63 | -0.45 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 19.00 | 2.20 | 2.60 | 2.40 | 2.40 | +0.25 | +11.63% | 0.13 | 17 | 37 | 0.67 | -0.54 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 3.20 | +0.45 | +16.37% | 0.16 | 3 | 134 | 0.66 | -0.62 | 0.09 | -0.02 | 5/28/2026 | 5/28/2026 9:59:08 AM EST |
| 21.00 | 3.50 | 4.20 | 3.85 | % | 0.18 | 0 | 0 | 0.65 | -0.69 | 0.08 | -0.02 | 5/28/2026 9:59:08 AM EST | |||
| 22.00 | 4.30 | 5.00 | 4.65 | 5.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.75 | 0.07 | -0.01 | 5/18/2026 | 5/28/2026 9:59:08 AM EST |
| 23.00 | 5.10 | 6.00 | 5.55 | % | 0.24 | 0 | 0 | 0.85 | -0.80 | 0.06 | -0.01 | 5/28/2026 9:59:08 AM EST | |||
| 24.00 | 6.00 | 6.90 | 6.45 | % | 0.27 | 0 | 0 | 0.89 | -0.84 | 0.05 | -0.01 | 5/28/2026 9:59:08 AM EST | |||
| 25.00 | 6.90 | 7.80 | 7.35 | % | 0.29 | 0 | 0 | 0.96 | -0.88 | 0.04 | -0.01 | 5/28/2026 9:59:08 AM EST | |||
| 30.00 | 11.60 | 12.70 | 12.15 | % | 0.41 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 5/28/2026 9:59:08 AM EST | |||
| 35.00 | 16.50 | 17.90 | 17.20 | % | 0.49 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 5/28/2026 9:59:08 AM EST |