Options Chain for SENTINELONE INC CL A (S) - $20.51 as of 8/27/2026 3:19:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.60 | 14.00 | 13.80 | 13.00 | +1.73 | +15.35% | 1.53 | 2 | 221 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 10.00 | 12.60 | 13.00 | 12.80 | 12.15 | +1.80 | +17.40% | 1.28 | 3 | 221 | 9.04 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 11.00 | 11.60 | 12.00 | 11.80 | 11.75 | +2.45 | +26.35% | 1.07 | 2 | 18 | 8.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 12.00 | 10.60 | 11.00 | 10.80 | 10.75 | +2.31 | +27.37% | 0.90 | 14 | 13 | 7.27 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 12.50 | 10.10 | 10.50 | 10.30 | 10.30 | +1.90 | +22.62% | 0.82 | 14 | 11 | 6.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 13.00 | 9.60 | 10.10 | 9.85 | 9.85 | +2.25 | +29.61% | 0.76 | 15 | 25 | 6.49 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 13.50 | 9.10 | 9.50 | 9.30 | 8.80 | +1.94 | +28.28% | 0.69 | 6 | 4 | 6.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 14.00 | 8.60 | 9.00 | 8.80 | 8.67 | +2.22 | +34.42% | 0.63 | 4 | 7 | 5.76 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 14.50 | 8.10 | 8.50 | 8.30 | 8.30 | +2.36 | +39.74% | 0.57 | 1 | 5 | 5.41 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 15.00 | 7.60 | 8.10 | 7.85 | 7.61 | +2.13 | +38.87% | 0.52 | 6 | 69 | 5.84 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 15.50 | 7.10 | 7.60 | 7.35 | 7.30 | +2.32 | +46.59% | 0.47 | 9 | 47 | 5.47 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 16.00 | 6.60 | 7.20 | 6.90 | 6.70 | +2.33 | +53.32% | 0.43 | 6 | 24 | 5.67 | 1.00 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 16.50 | 6.00 | 6.70 | 6.35 | 6.22 | +2.25 | +56.68% | 0.38 | 3 | 7 | 5.29 | 0.99 | 0.01 | -0.03 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 17.00 | 5.70 | 6.10 | 5.90 | 5.69 | +2.06 | +56.75% | 0.35 | 13 | 17 | 4.43 | 0.98 | 0.02 | -0.05 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 17.50 | 4.80 | 5.70 | 5.25 | 4.80 | +1.63 | +51.42% | 0.30 | 6 | 71 | 4.57 | 0.96 | 0.03 | -0.08 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 18.00 | 4.40 | 5.20 | 4.80 | 4.23 | +1.55 | +57.84% | 0.27 | 13 | 922 | 4.22 | 0.94 | 0.03 | -0.11 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 18.50 | 4.20 | 4.70 | 4.45 | 4.57 | +2.34 | +104.94% | 0.24 | 13 | 143 | 3.87 | 0.92 | 0.04 | -0.16 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 19.00 | 3.80 | 4.30 | 4.05 | 4.13 | +2.16 | +109.65% | 0.21 | 7 | 144 | 3.27 | 0.89 | 0.05 | -0.23 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 19.50 | 3.30 | 3.80 | 3.55 | 2.90 | +1.45 | +100.00% | 0.18 | 3 | 25 | 3.83 | 0.85 | 0.06 | -0.31 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 20.00 | 3.00 | 3.30 | 3.15 | 3.20 | +1.84 | +135.30% | 0.16 | 59 | 632 | 3.25 | 0.82 | 0.07 | -0.41 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 20.50 | 2.70 | 3.10 | 2.90 | 2.85 | +1.60 | +128.00% | 0.14 | 151 | 327 | 3.13 | 0.77 | 0.08 | -0.50 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 21.00 | 2.35 | 2.80 | 2.58 | 2.47 | +1.55 | +168.48% | 0.12 | 364 | 483 | 3.31 | 0.73 | 0.09 | -0.56 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 21.50 | 2.05 | 2.35 | 2.20 | 2.09 | +1.34 | +178.67% | 0.10 | 363 | 102 | 3.00 | 0.68 | 0.10 | -0.61 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 22.00 | 1.80 | 1.85 | 1.83 | 1.85 | +1.20 | +184.62% | 0.08 | 581 | 609 | 3.00 | 0.62 | 0.10 | -0.64 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 22.50 | 1.45 | 1.65 | 1.55 | 1.59 | +1.10 | +224.49% | 0.07 | 602 | 226 | 2.88 | 0.57 | 0.11 | -0.67 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 23.00 | 1.30 | 1.35 | 1.33 | 1.30 | +0.90 | +225.00% | 0.06 | 1,988 | 168 | 3.06 | 0.52 | 0.11 | -0.68 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 23.50 | 0.95 | 1.35 | 1.15 | 1.25 | +0.90 | +257.15% | 0.05 | 133 | 268 | 2.83 | 0.46 | 0.11 | -0.67 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 24.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.68 | +309.10% | 0.04 | 3,884 | 3,607 | 2.91 | 0.41 | 0.11 | -0.66 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 24.50 | 0.55 | 0.90 | 0.73 | 0.72 | +0.57 | +380.00% | 0.03 | 604 | 793 | 2.93 | 0.36 | 0.10 | -0.64 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | 0.64 | +0.51 | +392.31% | 0.03 | 629 | 666 | 2.97 | 0.31 | 0.10 | -0.60 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 25.50 | 0.50 | 0.60 | 0.55 | 0.52 | +0.42 | +420.00% | 0.02 | 208 | 86 | 3.02 | 0.27 | 0.09 | -0.56 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 26.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.35 | +291.67% | 0.02 | 474 | 95 | 2.96 | 0.23 | 0.08 | -0.45 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 26.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.31 | +344.45% | 0.02 | 123 | 44 | 3.06 | 0.20 | 0.08 | -0.37 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.25 | +250.00% | 0.01 | 53 | 23 | 3.02 | 0.16 | 0.07 | -0.29 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 27.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.18 | +257.15% | 0.01 | 37 | 7 | 2.86 | 0.14 | 0.06 | -0.24 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 28.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.19 | +316.67% | 0.01 | 144 | 85 | 3.20 | 0.11 | 0.05 | -0.19 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 28.50 | 0.15 | 0.25 | 0.20 | 0.25 | +0.20 | +400.00% | 0.01 | 246 | 1 | 2.87 | 0.09 | 0.05 | -0.15 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 45 | 3 | 3.08 | 0.07 | 0.04 | -0.11 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.09 | +300.00% | 0.00 | 330 | 22 | 3.31 | 0.05 | 0.03 | -0.07 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.09 | % | 0.00 | 58 | 0 | 3.25 | 0.03 | 0.02 | -0.04 | 8/27/2026 | 8/27/2026 2:59:04 PM EST | |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:04 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:04 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:04 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:04 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 2:59:04 PM EST | |||
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/27/2026 2:59:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 2:59:04 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/27/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 2:59:04 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 2:59:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 19 | 3.66 | 0.00 | 0.01 | -0.01 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 126 | 3.88 | -0.01 | 0.01 | -0.03 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1,875 | 105 | 3.53 | -0.02 | 0.02 | -0.05 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 109 | 131 | 3.08 | -0.04 | 0.03 | -0.08 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.09 | -40.91% | 0.01 | 148 | 217 | 3.17 | -0.06 | 0.03 | -0.11 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 18.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.22 | -59.46% | 0.01 | 109 | 141 | 3.15 | -0.08 | 0.04 | -0.16 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 19.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 640 | 4,127 | 3.07 | -0.11 | 0.05 | -0.23 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 19.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.38 | -55.89% | 0.02 | 9,241 | 369 | 3.12 | -0.14 | 0.06 | -0.31 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.48 | -53.34% | 0.02 | 3,587 | 141 | 3.10 | -0.18 | 0.07 | -0.41 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 20.50 | 0.45 | 0.60 | 0.53 | 0.55 | -0.60 | -52.18% | 0.03 | 1,318 | 605 | 3.09 | -0.23 | 0.08 | -0.50 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 21.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.61 | -46.93% | 0.03 | 1,483 | 206 | 3.01 | -0.27 | 0.09 | -0.56 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 21.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.92 | -50.55% | 0.04 | 174 | 19 | 3.01 | -0.32 | 0.10 | -0.61 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 22.00 | 1.00 | 1.10 | 1.05 | 1.05 | -1.10 | -51.17% | 0.05 | 601 | 33 | 2.94 | -0.38 | 0.10 | -0.64 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 22.50 | 1.30 | 1.50 | 1.40 | 1.40 | -1.11 | -44.23% | 0.06 | 453 | 24 | 3.13 | -0.43 | 0.11 | -0.67 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 23.00 | 1.50 | 1.75 | 1.63 | 1.62 | -0.88 | -35.20% | 0.07 | 337 | 7 | 2.75 | -0.48 | 0.11 | -0.68 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 23.50 | 1.55 | 2.00 | 1.78 | 1.89 | -0.71 | -27.31% | 0.08 | 7 | 6 | 2.88 | -0.54 | 0.11 | -0.67 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 24.00 | 1.90 | 2.25 | 2.08 | 2.08 | -1.32 | -38.83% | 0.09 | 3 | 22 | 2.84 | -0.59 | 0.11 | -0.66 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 24.50 | 2.25 | 2.65 | 2.45 | 4.14 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.92 | -0.64 | 0.10 | -0.64 | 8/25/2026 | 8/27/2026 2:59:04 PM EST |
| 25.00 | 2.65 | 3.10 | 2.88 | 2.90 | -1.65 | -36.27% | 0.12 | 12 | 32 | 3.06 | -0.69 | 0.10 | -0.60 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 25.50 | 3.00 | 3.50 | 3.25 | 3.30 | -1.85 | -35.93% | 0.13 | 7 | 8 | 3.04 | -0.73 | 0.09 | -0.56 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 26.00 | 3.30 | 4.10 | 3.70 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 7 | 3.08 | -0.77 | 0.08 | -0.45 | 8/26/2026 | 8/27/2026 2:59:04 PM EST |
| 26.50 | 3.80 | 4.50 | 4.15 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.20 | -0.80 | 0.08 | -0.37 | 8/12/2026 | 8/27/2026 2:59:04 PM EST |
| 27.00 | 4.30 | 5.10 | 4.70 | 6.85 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.55 | -0.84 | 0.07 | -0.29 | 8/26/2026 | 8/27/2026 2:59:04 PM EST |
| 27.50 | 4.70 | 5.50 | 5.10 | 7.34 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.35 | -0.86 | 0.06 | -0.24 | 8/26/2026 | 8/27/2026 2:59:04 PM EST |
| 28.00 | 5.10 | 5.90 | 5.50 | 7.83 | 0.00 | 0.00% | 0.20 | 0 | 13 | 4.69 | -0.89 | 0.05 | -0.19 | 8/26/2026 | 8/27/2026 2:59:04 PM EST |
| 28.50 | 5.60 | 6.40 | 6.00 | 6.68 | -1.49 | -18.24% | 0.21 | 1 | 3 | 4.91 | -0.91 | 0.05 | -0.15 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 29.00 | 6.10 | 6.90 | 6.50 | 7.09 | -1.65 | -18.88% | 0.22 | 1 | 4 | 5.12 | -0.93 | 0.04 | -0.11 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |
| 30.00 | 7.10 | 7.60 | 7.35 | 9.15 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.64 | -0.95 | 0.03 | -0.07 | 8/21/2026 | 8/27/2026 2:59:04 PM EST |
| 31.00 | 8.00 | 9.00 | 8.50 | 10.69 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.19 | -0.97 | 0.02 | -0.04 | 8/26/2026 | 8/27/2026 2:59:04 PM EST |
| 35.00 | 11.90 | 12.70 | 12.30 | 12.50 | -2.20 | -14.97% | 0.35 | 2 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 2:59:04 PM EST |