Options Chain for SENTINELONE INC CL A (S) - $21.54 as of 8/28/2026 8:12:36 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 | 11.80 | 13.40 | 12.60 | 12.05 | -1.65 | -12.05% | 1.40 | 5 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 10.00 | 10.80 | 11.70 | 11.25 | 11.15 | +2.08 | +22.94% | 1.12 | 4 | 8 | 3.05 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 11.00 | 9.80 | 10.70 | 10.25 | % | 0.93 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 12.00 | 8.80 | 10.40 | 9.60 | 9.10 | % | 0.80 | 2 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST | |
| 12.50 | 8.30 | 9.90 | 9.10 | 8.60 | % | 0.73 | 1 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST | |
| 13.00 | 7.70 | 9.10 | 8.40 | % | 0.65 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 13.50 | 7.10 | 8.60 | 7.85 | % | 0.58 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 14.00 | 6.60 | 7.90 | 7.25 | 6.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 14.50 | 6.20 | 7.90 | 7.05 | % | 0.49 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 15.00 | 5.60 | 6.90 | 6.25 | % | 0.42 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 15.50 | 5.10 | 6.90 | 6.00 | % | 0.39 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 16.00 | 4.60 | 5.90 | 5.25 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:04 PM EST |
| 16.50 | 4.20 | 5.40 | 4.80 | 3.86 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 17.00 | 3.60 | 4.80 | 4.20 | 4.08 | -1.09 | -21.09% | 0.25 | 1 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 17.50 | 3.20 | 4.60 | 3.90 | 5.15 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.86 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 18.00 | 2.70 | 3.70 | 3.20 | 4.95 | 0.00 | 0.00% | 0.18 | 0 | 102 | 1.12 | 1.00 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 18.50 | 2.20 | 3.40 | 2.80 | 2.62 | -1.73 | -39.77% | 0.15 | 2 | 5 | 1.29 | 0.98 | 0.05 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 19.00 | 1.75 | 3.00 | 2.38 | 4.13 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.26 | 0.94 | 0.08 | -0.01 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 19.50 | 1.70 | 2.30 | 2.00 | 3.69 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.81 | 0.89 | 0.11 | -0.02 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 20.00 | 1.50 | 1.90 | 1.70 | 1.70 | -1.70 | -50.00% | 0.08 | 21 | 380 | 0.79 | 0.83 | 0.15 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 20.50 | 1.05 | 1.50 | 1.28 | 1.00 | -2.00 | -66.67% | 0.06 | 14 | 144 | 0.48 | 0.74 | 0.19 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 21.00 | 0.90 | 1.35 | 1.13 | 0.93 | -1.72 | -64.91% | 0.05 | 241 | 307 | 0.59 | 0.64 | 0.21 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 21.50 | 0.60 | 0.85 | 0.73 | 0.74 | -1.46 | -66.37% | 0.03 | 155 | 90 | 0.59 | 0.53 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 22.00 | 0.50 | 0.60 | 0.55 | 0.55 | -1.45 | -72.50% | 0.03 | 142 | 927 | 0.63 | 0.42 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 22.50 | 0.25 | 0.50 | 0.38 | 0.35 | -1.54 | -81.49% | 0.02 | 46 | 399 | 0.62 | 0.32 | 0.19 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 23.00 | 0.15 | 0.35 | 0.25 | 0.18 | -1.47 | -89.10% | 0.01 | 630 | 358 | 0.62 | 0.24 | 0.16 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 23.50 | 0.05 | 0.25 | 0.15 | 0.25 | -1.23 | -83.11% | 0.01 | 4 | 169 | 0.56 | 0.17 | 0.13 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.15 | -1.10 | -88.00% | 0.01 | 4,846 | 350 | 0.67 | 0.12 | 0.10 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 24.50 | 0.05 | 0.10 | 0.08 | 0.05 | -1.10 | -95.66% | 0.00 | 20 | 79 | 0.66 | 0.08 | 0.08 | -0.02 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | -1.01 | -96.19% | 0.00 | 53 | 321 | 0.80 | 0.05 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.67 | -94.37% | 0.00 | 27 | 58 | 0.75 | 0.03 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.70 | -93.34% | 0.00 | 7 | 227 | 0.81 | 0.02 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.21 | -0.33 | -61.12% | 0.00 | 1 | 22 | 1.21 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.50 | -90.91% | 0.00 | 15 | 78 | 0.94 | 0.01 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.11 | -0.39 | -78.00% | 0.00 | 1 | 36 | 1.00 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 2 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 10 | 150 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.73 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:04 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 | 3.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1,021 | 1.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 725 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 3 | 199 | 0.80 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.13 | -59.10% | 0.00 | 3 | 41 | 0.82 | -0.02 | 0.05 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.32 | -80.00% | 0.00 | 56 | 105 | 0.66 | -0.06 | 0.08 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 19.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.40 | -80.00% | 0.01 | 18 | 148 | 0.65 | -0.11 | 0.11 | -0.02 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.39 | -65.00% | 0.01 | 350 | 461 | 0.66 | -0.17 | 0.15 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 20.50 | 0.10 | 0.45 | 0.28 | 0.40 | -0.30 | -42.86% | 0.01 | 222 | 462 | 0.56 | -0.26 | 0.19 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 21.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.55 | -52.39% | 0.03 | 485 | 199 | 0.60 | -0.36 | 0.21 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 21.50 | 0.55 | 0.80 | 0.68 | 0.82 | -0.33 | -28.70% | 0.03 | 33 | 77 | 0.58 | -0.47 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 22.00 | 0.90 | 1.30 | 1.10 | 1.16 | -0.24 | -17.15% | 0.05 | 266 | 356 | 0.70 | -0.58 | 0.22 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 22.50 | 1.15 | 1.60 | 1.38 | 1.75 | +0.05 | +2.95% | 0.06 | 55 | 249 | 0.64 | -0.68 | 0.19 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 23.00 | 1.35 | 2.05 | 1.70 | 2.35 | +0.45 | +23.69% | 0.07 | 349 | 269 | 0.93 | -0.76 | 0.16 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 23.50 | 1.80 | 2.55 | 2.18 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.05 | -0.83 | 0.13 | -0.03 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 24.00 | 2.35 | 3.10 | 2.73 | 3.00 | +0.73 | +32.16% | 0.11 | 1 | 1 | 1.22 | -0.88 | 0.10 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 24.50 | 2.75 | 3.60 | 3.18 | % | 0.13 | 0 | 0 | 1.33 | -0.92 | 0.08 | -0.02 | 8/28/2026 4:00:04 PM EST | |||
| 25.00 | 3.30 | 4.30 | 3.80 | % | 0.15 | 0 | 0 | 1.64 | -0.95 | 0.05 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 25.50 | 3.60 | 4.90 | 4.25 | 4.51 | +1.06 | +30.73% | 0.17 | 1 | 1 | 1.84 | -0.97 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 26.00 | 4.10 | 5.40 | 4.75 | 4.98 | +1.18 | +31.06% | 0.18 | 1 | 1 | 1.95 | -0.98 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 26.50 | 4.60 | 5.90 | 5.25 | % | 0.20 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 27.00 | 5.10 | 6.40 | 5.75 | 6.00 | +1.40 | +30.44% | 0.21 | 27 | 28 | 2.13 | -0.99 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 27.50 | 5.60 | 6.90 | 6.25 | % | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.01 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 28.00 | 6.10 | 7.50 | 6.80 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 28.50 | 6.60 | 7.90 | 7.25 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 29.00 | 7.10 | 8.40 | 7.75 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 29.50 | 7.60 | 8.90 | 8.25 | % | 0.28 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 30.00 | 8.10 | 9.50 | 8.80 | 9.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 31.00 | 9.10 | 10.50 | 9.80 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 35.00 | 13.10 | 14.60 | 13.85 | 13.08 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 4:00:04 PM EST |