Options Chain for SENTINELONE INC CL A (S) - $23.81 as of 8/14/2026 6:49:08 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 | 17.90 | 18.70 | 18.30 | 18.19 | +0.76 | +4.36% | 3.66 | 6 | 1 | 8.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 7.00 | 15.90 | 16.70 | 16.30 | 16.32 | +0.97 | +6.32% | 2.33 | 2 | 1 | 7.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 8.00 | 14.60 | 15.80 | 15.20 | 14.44 | 0.00 | 0.00% | 1.90 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 9.00 | 13.80 | 15.10 | 14.45 | 13.35 | 0.00 | 0.00% | 1.61 | 0 | 5 | 6.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 10.00 | 12.80 | 14.10 | 13.45 | 8.70 | 0.00 | 0.00% | 1.34 | 0 | 5 | 6.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:58 PM EST |
| 11.00 | 11.80 | 13.10 | 12.45 | 7.10 | 0.00 | 0.00% | 1.13 | 0 | 4 | 5.46 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:58 PM EST |
| 12.00 | 10.60 | 12.10 | 11.35 | 11.33 | +4.23 | +59.58% | 0.95 | 2 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 12.50 | 10.30 | 11.60 | 10.95 | 9.85 | 0.00 | 0.00% | 0.88 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 13.00 | 9.80 | 11.10 | 10.45 | % | 0.80 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 13.50 | 9.30 | 10.60 | 9.95 | % | 0.74 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 14.00 | 8.80 | 10.10 | 9.45 | 4.50 | 0.00 | 0.00% | 0.67 | 0 | 127 | 4.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:58 PM EST |
| 14.50 | 8.30 | 9.60 | 8.95 | % | 0.62 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 15.00 | 7.80 | 9.10 | 8.45 | 7.24 | 0.00 | 0.00% | 0.56 | 0 | 43 | 3.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 15.50 | 7.30 | 8.40 | 7.85 | % | 0.51 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 16.00 | 6.90 | 7.80 | 7.35 | 5.03 | 0.00 | 0.00% | 0.46 | 0 | 161 | 2.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 16.50 | 6.30 | 7.60 | 6.95 | 4.78 | 0.00 | 0.00% | 0.42 | 0 | 316 | 3.06 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 17.00 | 5.90 | 6.50 | 6.20 | 6.20 | +0.80 | +14.82% | 0.36 | 5 | 1,759 | 2.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 17.50 | 5.30 | 6.40 | 5.85 | 5.80 | +0.95 | +19.59% | 0.33 | 2 | 17 | 2.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 18.00 | 4.20 | 5.60 | 4.90 | 5.10 | -0.95 | -15.71% | 0.27 | 4 | 2,368 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 18.50 | 3.70 | 5.30 | 4.50 | 3.62 | 0.00 | 0.00% | 0.24 | 0 | 68 | 2.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 19.00 | 4.00 | 4.50 | 4.25 | 4.10 | -0.76 | -15.64% | 0.22 | 12 | 3,635 | 1.48 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 19.50 | 3.40 | 3.90 | 3.65 | 3.69 | +1.14 | +44.71% | 0.19 | 101 | 49 | 1.22 | 0.99 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.50 | -13.89% | 0.16 | 41 | 3,296 | 0.95 | 0.98 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 20.50 | 2.35 | 3.00 | 2.68 | 2.87 | +0.07 | +2.50% | 0.13 | 3 | 163 | 1.08 | 0.96 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 2.00 | 2.30 | 2.15 | 2.15 | +0.37 | +20.79% | 0.10 | 83 | 874 | 0.71 | 0.92 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 21.50 | 1.55 | 2.00 | 1.78 | 1.97 | -0.41 | -17.23% | 0.08 | 2 | 58 | 0.81 | 0.86 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 22.00 | 1.20 | 1.40 | 1.30 | 1.22 | -0.81 | -39.91% | 0.06 | 26 | 1,331 | 0.46 | 0.78 | 0.19 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 22.50 | 0.85 | 1.15 | 1.00 | 1.09 | -0.41 | -27.34% | 0.04 | 13 | 594 | 0.51 | 0.67 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 23.00 | 0.55 | 0.75 | 0.65 | 0.68 | -0.49 | -41.88% | 0.03 | 115 | 378 | 0.47 | 0.54 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 23.50 | 0.35 | 0.50 | 0.43 | 0.46 | -0.54 | -54.00% | 0.02 | 60 | 45 | 0.46 | 0.41 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 24.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.44 | -62.86% | 0.01 | 3,481 | 2,948 | 0.48 | 0.30 | 0.22 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 24.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.35 | -63.64% | 0.01 | 1,138 | 3,674 | 0.47 | 0.21 | 0.18 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.20 | -57.15% | 0.01 | 5,402 | 484 | 0.52 | 0.14 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.18 | -60.00% | 0.00 | 10 | 16 | 0.65 | 0.09 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.16 | -64.00% | 0.00 | 2,749 | 1,200 | 0.60 | 0.06 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 50 | 0 | 0.81 | 0.03 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 3:59:58 PM EST | |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.02 | 0.00 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.19 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 74 | 1.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 783 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 400 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 268 | 1.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 11 | 496 | 1.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.10 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | -0.01 | 0.01 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 570 | 1.10 | -0.02 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.68 | -0.04 | 0.05 | -0.01 | 8/12/2026 | 8/14/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 106 | 759 | 0.58 | -0.08 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.12 | +0.04 | +50.00% | 0.01 | 7 | 28 | 0.50 | -0.14 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 22.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 4,031 | 46 | 0.52 | -0.22 | 0.19 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 22.50 | 0.25 | 0.40 | 0.33 | 0.31 | -0.16 | -34.05% | 0.01 | 5 | 21 | 0.46 | -0.33 | 0.24 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 23.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.11 | +25.59% | 0.02 | 74 | 14 | 0.45 | -0.46 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 23.50 | 0.70 | 1.00 | 0.85 | 0.79 | +0.09 | +12.86% | 0.04 | 23 | 3 | 0.49 | -0.59 | 0.26 | -0.04 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 24.00 | 0.95 | 1.35 | 1.15 | % | 0.05 | 0 | 0 | 0.45 | -0.70 | 0.22 | -0.04 | 8/14/2026 3:59:58 PM EST | |||
| 24.50 | 1.30 | 1.70 | 1.50 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.79 | 0.18 | -0.03 | 8/11/2026 | 8/14/2026 3:59:58 PM EST |
| 25.00 | 1.90 | 2.20 | 2.05 | 2.03 | -0.60 | -22.82% | 0.08 | 43 | 15 | 0.52 | -0.86 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:58 PM EST |
| 25.50 | 1.90 | 2.75 | 2.33 | % | 0.09 | 0 | 0 | 0.89 | -0.91 | 0.10 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 26.00 | 2.80 | 3.10 | 2.95 | % | 0.11 | 0 | 0 | 0.82 | -0.94 | 0.07 | -0.02 | 8/14/2026 3:59:58 PM EST | |||
| 26.50 | 3.30 | 3.60 | 3.45 | % | 0.13 | 0 | 0 | 0.90 | -0.97 | 0.04 | -0.01 | 8/14/2026 3:59:58 PM EST | |||
| 27.00 | 3.00 | 4.20 | 3.60 | % | 0.13 | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 28.00 | 4.80 | 5.30 | 5.05 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 29.00 | 4.90 | 6.20 | 5.55 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 30.00 | 6.80 | 7.40 | 7.10 | 9.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:58 PM EST |
| 31.00 | 6.90 | 8.30 | 7.60 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:58 PM EST | |||
| 35.00 | 10.90 | 12.30 | 11.60 | 14.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:58 PM EST |