Options Chain for SENTINELONE INC CL A (S) - $15.78 as of 5/8/2026 6:39:33 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 | 10.70 | 11.70 | 11.20 | 10.95 | % | 2.24 | 2 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 6.00 | 9.80 | 10.70 | 10.25 | 10.00 | +0.10 | +1.01% | 1.71 | 2 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 7.00 | 8.80 | 9.70 | 9.25 | 8.90 | 0.00 | 0.00% | 1.32 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 7.80 | 8.70 | 8.25 | 8.00 | +0.50 | +6.67% | 1.03 | 2 | 32 | 3.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 8.50 | 7.30 | 8.20 | 7.75 | 7.50 | +1.40 | +22.96% | 0.91 | 2 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 9.00 | 6.80 | 7.80 | 7.30 | 6.33 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 9.50 | 6.30 | 7.20 | 6.75 | 6.50 | +0.10 | +1.57% | 0.71 | 2 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 10.00 | 5.80 | 6.70 | 6.25 | 6.00 | +1.70 | +39.54% | 0.62 | 2 | 93 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 10.50 | 5.40 | 6.20 | 5.80 | 5.46 | +0.06 | +1.12% | 0.55 | 2 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 11.00 | 4.90 | 5.70 | 5.30 | 4.95 | +0.45 | +10.00% | 0.48 | 2 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 11.50 | 4.30 | 5.20 | 4.75 | 4.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 12.00 | 3.90 | 4.80 | 4.35 | 4.00 | +0.10 | +2.57% | 0.36 | 3 | 82 | 2.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 12.50 | 3.40 | 4.20 | 3.80 | 3.45 | % | 0.30 | 2 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 13.00 | 3.30 | 3.80 | 3.55 | 3.41 | +0.41 | +13.67% | 0.27 | 5 | 476 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 13.50 | 2.45 | 3.20 | 2.83 | 2.56 | +0.67 | +35.45% | 0.21 | 12 | 22 | 1.34 | 1.00 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 2.15 | 2.70 | 2.43 | 2.00 | +0.30 | +17.65% | 0.17 | 6 | 913 | 0.93 | 0.97 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 14.50 | 1.80 | 2.20 | 2.00 | 1.24 | -0.33 | -21.02% | 0.14 | 6 | 164 | 0.89 | 0.94 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 1.55 | 1.75 | 1.65 | 1.60 | +0.48 | +42.86% | 0.11 | 127 | 1,606 | 0.81 | 0.88 | 0.15 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 15.50 | 1.10 | 1.30 | 1.20 | 1.11 | +0.39 | +54.17% | 0.08 | 23 | 521 | 0.53 | 0.81 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 0.75 | 0.95 | 0.85 | 0.87 | +0.40 | +85.11% | 0.05 | 119 | 2,423 | 0.57 | 0.70 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.50 | 0.45 | 0.70 | 0.58 | 0.57 | +0.32 | +128.00% | 0.04 | 38 | 405 | 0.56 | 0.54 | 0.34 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.39 | +0.24 | +160.00% | 0.02 | 230 | 9,892 | 0.64 | 0.39 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 0.10 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 0.01 | 3,718 | 33 | 0.57 | 0.28 | 0.23 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.01 | 531 | 167 | 0.66 | 0.22 | 0.17 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.11 | 0.12 | -0.02 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.08 | 0.09 | -0.02 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.01 | 0.03 | 0.04 | -0.01 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.06 | % | 0.01 | 1 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 887 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 78 | 1.23 | 0.00 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 9 | 482 | 0.95 | -0.03 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 13 | 357 | 0.80 | -0.06 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 16 | 328 | 0.65 | -0.12 | 0.15 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.25 | -62.50% | 0.01 | 54 | 23 | 0.58 | -0.19 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.65 | 0.00 | 0.00% | 0.02 | 3 | 47 | 0.56 | -0.30 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 16.50 | 0.20 | 0.55 | 0.38 | 0.48 | -0.38 | -44.19% | 0.02 | 10 | 22 | 0.53 | -0.46 | 0.34 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 17.00 | 0.70 | 0.90 | 0.80 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.60 | -0.61 | 0.29 | -0.03 | 4/17/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 1.00 | 1.60 | 1.30 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -0.72 | 0.23 | -0.03 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 1.45 | 2.10 | 1.78 | 2.33 | -0.57 | -19.66% | 0.10 | 1 | 2 | 1.27 | -0.78 | 0.17 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 18.50 | 1.90 | 2.50 | 2.20 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.30 | -0.89 | 0.12 | -0.02 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 2.40 | 3.20 | 2.80 | 3.02 | -1.93 | -38.99% | 0.15 | 1 | 0 | 1.70 | -0.92 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 20.00 | 3.20 | 4.30 | 3.75 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.10 | -0.97 | 0.04 | -0.01 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 4.20 | 5.30 | 4.75 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 5.30 | 6.00 | 5.65 | 6.73 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 6.30 | 7.10 | 6.70 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 7.20 | 8.30 | 7.75 | 9.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 8.30 | 9.10 | 8.70 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |