Options Chain for SENTINELONE INC CL A (S) - $22.49 as of 8/18/2026 8:15:11 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 | 12.80 | 14.10 | 13.45 | % | 1.49 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 10.00 | 11.80 | 13.50 | 12.65 | 9.07 | 0.00 | 0.00% | 1.27 | 0 | 8 | 3.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:10 PM EST |
| 11.00 | 10.70 | 12.50 | 11.60 | % | 1.05 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 12.00 | 9.80 | 10.90 | 10.35 | % | 0.86 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 12.50 | 9.30 | 10.40 | 9.85 | % | 0.79 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 13.00 | 8.80 | 10.10 | 9.45 | % | 0.73 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 13.50 | 8.30 | 9.40 | 8.85 | % | 0.66 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 14.00 | 7.80 | 9.20 | 8.50 | % | 0.61 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 14.50 | 7.30 | 8.50 | 7.90 | % | 0.54 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 15.00 | 6.80 | 8.20 | 7.50 | % | 0.50 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 15.50 | 6.30 | 7.70 | 7.00 | % | 0.45 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 16.00 | 5.80 | 6.80 | 6.30 | 6.20 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.26 | 0.98 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 4:00:10 PM EST |
| 16.50 | 5.40 | 6.50 | 5.95 | 5.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.40 | 0.97 | 0.02 | -0.01 | 8/11/2026 | 8/18/2026 4:00:10 PM EST |
| 17.00 | 4.90 | 6.10 | 5.50 | 6.30 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.40 | 0.96 | 0.02 | -0.01 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |
| 17.50 | 4.50 | 5.60 | 5.05 | 5.00 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.30 | 0.94 | 0.03 | -0.02 | 8/13/2026 | 8/18/2026 4:00:10 PM EST |
| 18.00 | 4.20 | 5.00 | 4.60 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.11 | 0.92 | 0.04 | -0.02 | 8/12/2026 | 8/18/2026 4:00:10 PM EST |
| 18.50 | 3.80 | 4.50 | 4.15 | 4.94 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.02 | 0.90 | 0.05 | -0.02 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |
| 19.00 | 3.30 | 4.10 | 3.70 | 3.55 | +0.05 | +1.43% | 0.19 | 3 | 5 | 1.00 | 0.87 | 0.06 | -0.03 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 19.50 | 3.00 | 3.70 | 3.35 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | 0.83 | 0.07 | -0.03 | 8/13/2026 | 8/18/2026 4:00:10 PM EST |
| 20.00 | 2.85 | 3.30 | 3.08 | 3.10 | +0.18 | +6.17% | 0.15 | 4 | 226 | 0.78 | 0.79 | 0.08 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 20.50 | 2.25 | 3.10 | 2.68 | 2.77 | +1.60 | +136.76% | 0.13 | 2 | 8 | 0.74 | 0.75 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 21.00 | 2.15 | 2.50 | 2.33 | 2.40 | +0.33 | +15.95% | 0.11 | 31 | 46 | 0.75 | 0.70 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 21.50 | 1.65 | 2.40 | 2.03 | 2.06 | +0.41 | +24.85% | 0.09 | 10 | 27 | 0.75 | 0.65 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 22.00 | 1.55 | 1.95 | 1.75 | 1.70 | +0.14 | +8.98% | 0.08 | 1 | 491 | 0.75 | 0.60 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 22.50 | 1.35 | 1.75 | 1.55 | 1.50 | +0.33 | +28.21% | 0.07 | 1 | 27 | 0.78 | 0.54 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 23.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.15 | -10.72% | 0.06 | 5 | 40 | 0.77 | 0.49 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 23.50 | 0.95 | 1.20 | 1.08 | 0.90 | % | 0.05 | 39 | 0 | 0.75 | 0.43 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 24.00 | 0.80 | 1.05 | 0.93 | 0.75 | -0.45 | -37.50% | 0.04 | 6 | 159 | 0.76 | 0.38 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 24.50 | 0.50 | 0.90 | 0.70 | % | 0.03 | 0 | 0 | 0.72 | 0.34 | 0.10 | -0.04 | 8/18/2026 4:00:10 PM EST | |||
| 25.00 | 0.40 | 0.80 | 0.60 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.74 | 0.29 | 0.09 | -0.04 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |
| 25.50 | 0.30 | 0.70 | 0.50 | 0.45 | % | 0.02 | 25 | 0 | 0.74 | 0.25 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 26.00 | 0.25 | 0.60 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.75 | 0.22 | 0.08 | -0.03 | 8/17/2026 | 8/18/2026 4:00:10 PM EST |
| 26.50 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 0.82 | 0.19 | 0.07 | -0.03 | 8/18/2026 4:00:10 PM EST | |||
| 27.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.81 | 0.16 | 0.07 | -0.03 | 8/18/2026 4:00:10 PM EST | |||
| 28.00 | 0.05 | 0.45 | 0.25 | 0.25 | % | 0.01 | 1 | 0 | 0.78 | 0.11 | 0.05 | -0.02 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 29.00 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.04 | -0.02 | 8/18/2026 4:00:10 PM EST | |||
| 30.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.93 | 0.05 | 0.03 | -0.01 | 8/12/2026 | 8/18/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.24 | 0.03 | 0.02 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 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 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 14.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 15.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.54 | -0.01 | 0.01 | -0.01 | 8/3/2026 | 8/18/2026 4:00:10 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.45 | -0.02 | 0.01 | -0.01 | 8/6/2026 | 8/18/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | -0.03 | 0.02 | -0.01 | 8/4/2026 | 8/18/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.25 | -0.04 | 0.02 | -0.01 | 8/7/2026 | 8/18/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 6 | 0.94 | -0.06 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.80 | -0.08 | 0.04 | -0.02 | 8/13/2026 | 8/18/2026 4:00:10 PM EST |
| 18.50 | 0.10 | 0.40 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.10 | 0.05 | -0.02 | 8/10/2026 | 8/18/2026 4:00:10 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.78 | -0.13 | 0.06 | -0.03 | 8/17/2026 | 8/18/2026 4:00:10 PM EST |
| 19.50 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.17 | 0.07 | -0.03 | 8/13/2026 | 8/18/2026 4:00:10 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 1 | 27 | 0.77 | -0.21 | 0.08 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 20.50 | 0.50 | 0.85 | 0.68 | 0.70 | -0.05 | -6.67% | 0.03 | 29 | 1 | 0.80 | -0.25 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 21.00 | 0.65 | 0.90 | 0.78 | 0.90 | +0.03 | +3.45% | 0.04 | 13 | 3 | 0.76 | -0.30 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 21.50 | 0.80 | 1.05 | 0.93 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.35 | 0.10 | -0.04 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |
| 22.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.30 | -20.00% | 0.05 | 1 | 7 | 0.75 | -0.40 | 0.11 | -0.04 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 22.50 | 1.15 | 1.60 | 1.38 | 1.60 | % | 0.06 | 8 | 0 | 0.73 | -0.46 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 23.00 | 1.55 | 1.85 | 1.70 | 1.70 | -0.25 | -12.83% | 0.07 | 156 | 10 | 0.76 | -0.51 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 4:00:10 PM EST |
| 23.50 | 1.85 | 2.20 | 2.03 | % | 0.09 | 0 | 0 | 0.77 | -0.57 | 0.11 | -0.04 | 8/18/2026 4:00:10 PM EST | |||
| 24.00 | 2.15 | 2.50 | 2.33 | % | 0.10 | 0 | 0 | 0.75 | -0.62 | 0.11 | -0.04 | 8/18/2026 4:00:10 PM EST | |||
| 24.50 | 2.55 | 2.85 | 2.70 | % | 0.11 | 0 | 0 | 0.77 | -0.66 | 0.10 | -0.04 | 8/18/2026 4:00:10 PM EST | |||
| 25.00 | 2.90 | 3.30 | 3.10 | % | 0.12 | 0 | 0 | 0.78 | -0.71 | 0.09 | -0.04 | 8/18/2026 4:00:10 PM EST | |||
| 25.50 | 3.30 | 3.70 | 3.50 | % | 0.14 | 0 | 0 | 0.79 | -0.75 | 0.09 | -0.04 | 8/18/2026 4:00:10 PM EST | |||
| 26.00 | 3.70 | 4.30 | 4.00 | % | 0.15 | 0 | 0 | 0.84 | -0.78 | 0.08 | -0.03 | 8/18/2026 4:00:10 PM EST | |||
| 26.50 | 4.10 | 4.80 | 4.45 | % | 0.17 | 0 | 0 | 0.85 | -0.81 | 0.07 | -0.03 | 8/18/2026 4:00:10 PM EST | |||
| 27.00 | 4.30 | 5.20 | 4.75 | 5.40 | % | 0.18 | 1 | 0 | 1.11 | -0.84 | 0.07 | -0.03 | 8/18/2026 | 8/18/2026 4:00:10 PM EST | |
| 28.00 | 5.40 | 6.20 | 5.80 | % | 0.21 | 0 | 0 | 1.23 | -0.89 | 0.05 | -0.02 | 8/18/2026 4:00:10 PM EST | |||
| 29.00 | 6.30 | 7.10 | 6.70 | % | 0.23 | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.02 | 8/18/2026 4:00:10 PM EST | |||
| 30.00 | 7.30 | 8.20 | 7.75 | 6.91 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.44 | -0.95 | 0.03 | -0.01 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |
| 31.00 | 8.20 | 9.20 | 8.70 | % | 0.28 | 0 | 0 | 1.53 | -0.97 | 0.02 | -0.01 | 8/18/2026 4:00:10 PM EST | |||
| 35.00 | 12.10 | 13.30 | 12.70 | 11.94 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:10 PM EST |