Options Chain for SENTINELONE INC CL A (S) - $21.82 as of 8/17/2026 8:45:23 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 | 16.70 | 17.10 | 16.90 | 17.30 | -0.89 | -4.90% | 3.38 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 7.00 | 14.70 | 15.30 | 15.00 | 15.20 | -1.12 | -6.87% | 2.14 | 2 | 2 | 8.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 8.00 | 13.70 | 14.40 | 14.05 | 14.20 | -0.24 | -1.67% | 1.76 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 9.00 | 12.20 | 13.00 | 12.60 | 12.95 | -0.40 | -3.00% | 1.40 | 9 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 10.00 | 11.20 | 12.10 | 11.65 | 12.11 | +3.41 | +39.20% | 1.17 | 8 | 5 | 4.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 11.00 | 10.20 | 11.80 | 11.00 | 10.95 | +3.85 | +54.23% | 1.00 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 12.00 | 9.70 | 10.30 | 10.00 | 10.15 | -1.18 | -10.42% | 0.83 | 6 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 12.50 | 8.60 | 10.20 | 9.40 | 9.76 | -0.09 | -0.92% | 0.75 | 6 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 13.00 | 8.50 | 9.50 | 9.00 | 8.99 | % | 0.69 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 13.50 | 8.10 | 9.20 | 8.65 | 8.85 | % | 0.64 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 14.00 | 7.70 | 8.30 | 8.00 | 8.00 | +3.50 | +77.78% | 0.57 | 4 | 127 | 3.60 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 14.50 | 6.90 | 8.00 | 7.45 | % | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 15.00 | 6.10 | 7.50 | 6.80 | 7.15 | -0.09 | -1.25% | 0.45 | 4 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 15.50 | 6.00 | 6.90 | 6.45 | 6.67 | % | 0.42 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 16.00 | 5.60 | 6.30 | 5.95 | 6.15 | +1.12 | +22.27% | 0.37 | 2 | 161 | 2.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 16.50 | 5.10 | 5.90 | 5.50 | 5.78 | +1.00 | +20.93% | 0.33 | 1 | 316 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 17.00 | 4.70 | 5.30 | 5.00 | 5.15 | -1.05 | -16.94% | 0.29 | 18 | 1,759 | 2.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 17.50 | 4.20 | 5.00 | 4.60 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 17 | 2.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 18.00 | 3.70 | 4.30 | 4.00 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 2,366 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 18.50 | 3.10 | 4.40 | 3.75 | 3.62 | 0.00 | 0.00% | 0.20 | 0 | 68 | 2.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:05 PM EST |
| 19.00 | 2.70 | 3.10 | 2.90 | 3.15 | -0.95 | -23.18% | 0.15 | 4 | 3,623 | 1.18 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 19.50 | 2.15 | 2.95 | 2.55 | 2.63 | -1.06 | -28.73% | 0.13 | 16 | 135 | 1.62 | 0.98 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 20.00 | 1.80 | 2.25 | 2.03 | 2.04 | -1.06 | -34.20% | 0.10 | 197 | 3,274 | 1.12 | 0.95 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 20.50 | 1.30 | 1.85 | 1.58 | 1.45 | -1.42 | -49.48% | 0.08 | 10 | 163 | 1.07 | 0.89 | 0.15 | -0.04 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 21.00 | 0.90 | 1.30 | 1.10 | 1.17 | -0.98 | -45.59% | 0.05 | 60 | 873 | 0.81 | 0.79 | 0.23 | -0.06 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 21.50 | 0.60 | 0.90 | 0.75 | 0.75 | -1.22 | -61.93% | 0.03 | 5 | 59 | 0.58 | 0.64 | 0.31 | -0.07 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 22.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.77 | -63.12% | 0.02 | 179 | 1,327 | 0.52 | 0.48 | 0.33 | -0.07 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 22.50 | 0.20 | 0.35 | 0.28 | 0.28 | -0.81 | -74.32% | 0.01 | 79 | 600 | 0.56 | 0.33 | 0.29 | -0.07 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.58 | -85.30% | 0.01 | 155 | 420 | 0.52 | 0.22 | 0.23 | -0.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.31 | -67.40% | 0.00 | 62 | 82 | 0.68 | 0.13 | 0.17 | -0.04 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.17 | -65.39% | 0.00 | 697 | 1,609 | 0.72 | 0.08 | 0.11 | -0.03 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 7 | 4,710 | 0.70 | 0.05 | 0.07 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 274 | 3,292 | 0.94 | 0.02 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.01 | 0.02 | -0.01 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 3,200 | 0.98 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 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 | 8/17/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 355 | 3.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 783 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.18 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | -0.02 | 0.03 | -0.01 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.63 | -0.05 | 0.07 | -0.02 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.08 | -0.03 | -27.28% | 0.01 | 16 | 40 | 0.62 | -0.11 | 0.15 | -0.04 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.08 | +114.29% | 0.01 | 29 | 852 | 0.47 | -0.21 | 0.23 | -0.06 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 21.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.18 | +150.00% | 0.01 | 44 | 32 | 0.52 | -0.36 | 0.31 | -0.07 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 22.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.25 | +100.00% | 0.02 | 126 | 4,041 | 0.48 | -0.52 | 0.33 | -0.07 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 22.50 | 0.65 | 1.00 | 0.83 | 0.75 | +0.44 | +141.94% | 0.04 | 12 | 21 | 0.48 | -0.67 | 0.29 | -0.07 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 23.00 | 1.00 | 1.40 | 1.20 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.81 | -0.78 | 0.23 | -0.05 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 23.50 | 1.35 | 1.85 | 1.60 | 1.45 | +0.66 | +83.55% | 0.07 | 18 | 20 | 0.91 | -0.87 | 0.17 | -0.04 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 24.00 | 1.55 | 2.30 | 1.93 | 1.81 | % | 0.08 | 1 | 0 | 0.97 | -0.92 | 0.11 | -0.03 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 24.50 | 1.75 | 2.95 | 2.35 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.34 | -0.95 | 0.07 | -0.02 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 25.00 | 2.55 | 3.40 | 2.98 | 2.87 | +0.84 | +41.38% | 0.12 | 1 | 58 | 1.40 | -0.98 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 25.50 | 2.70 | 3.90 | 3.30 | % | 0.13 | 0 | 0 | 1.52 | -0.99 | 0.02 | -0.01 | 8/17/2026 4:00:05 PM EST | |||
| 26.00 | 3.40 | 4.40 | 3.90 | % | 0.15 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 26.50 | 3.60 | 5.50 | 4.55 | % | 0.17 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 27.00 | 4.30 | 5.30 | 4.80 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 28.00 | 5.20 | 6.70 | 5.95 | % | 0.21 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 29.00 | 6.20 | 7.70 | 6.95 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 30.00 | 7.20 | 8.50 | 7.85 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:05 PM EST |
| 31.00 | 8.20 | 9.90 | 9.05 | % | 0.29 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 35.00 | 12.00 | 13.70 | 12.85 | 14.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 4:00:05 PM EST |