Options Chain for SENTINELONE INC CL A (S) - $19.44 as of 9/9/2026 8:32:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.90 | 17.30 | 16.60 | 16.85 | 0.00 | 0.00% | 5.53 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:56 PM EST |
| 5.00 | 13.90 | 15.30 | 14.60 | 17.51 | 0.00 | 0.00% | 2.92 | 0 | 17 | 8.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:56 PM EST |
| 6.00 | 12.90 | 14.40 | 13.65 | 10.87 | 0.00 | 0.00% | 2.27 | 0 | 12 | 7.42 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/9/2026 3:59:56 PM EST |
| 7.00 | 11.90 | 13.40 | 12.65 | 15.70 | 0.00 | 0.00% | 1.81 | 0 | 20 | 6.54 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 PM EST |
| 8.00 | 10.70 | 12.30 | 11.50 | 14.50 | 0.00 | 0.00% | 1.44 | 0 | 40 | 5.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:56 PM EST |
| 9.00 | 9.80 | 11.30 | 10.55 | 13.07 | 0.00 | 0.00% | 1.17 | 0 | 8 | 4.94 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 8.90 | 10.00 | 9.45 | 9.46 | 0.00 | 0.00% | 0.94 | 0 | 268 | 3.76 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 7.90 | 9.30 | 8.60 | 11.61 | 0.00 | 0.00% | 0.78 | 0 | 15 | 3.89 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 6.90 | 8.30 | 7.60 | 9.80 | 0.00 | 0.00% | 0.63 | 0 | 137 | 3.45 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 5.70 | 7.00 | 6.35 | 6.85 | 0.00 | 0.00% | 0.49 | 0 | 1,581 | 2.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 5.00 | 6.00 | 5.50 | 5.96 | 0.00 | 0.00% | 0.39 | 0 | 410 | 2.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 4.20 | 4.80 | 4.50 | 4.60 | -0.09 | -1.92% | 0.30 | 8 | 12,884 | 1.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 3.30 | 4.40 | 3.85 | 5.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.58 | 1.00 | 0.01 | 0.00 | 8/25/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 3.20 | 3.80 | 3.50 | 3.60 | +0.15 | +4.35% | 0.22 | 8 | 1,078 | 1.29 | 0.99 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 2.70 | 3.40 | 3.05 | % | 0.18 | 0 | 0 | 1.28 | 0.98 | 0.03 | -0.01 | 9/9/2026 3:59:56 PM EST | |||
| 17.00 | 1.90 | 2.80 | 2.35 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 1,211 | 1.01 | 0.95 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 1.75 | 2.45 | 2.10 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.04 | 0.90 | 0.10 | -0.02 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 1.45 | 1.85 | 1.65 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 3,324 | 0.79 | 0.83 | 0.15 | -0.02 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 1.15 | 1.65 | 1.40 | 1.34 | +0.04 | +3.08% | 0.08 | 2 | 9 | 0.69 | 0.74 | 0.20 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 0.60 | 1.20 | 0.90 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1,282 | 0.53 | 0.63 | 0.24 | -0.03 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 0.40 | 0.75 | 0.58 | 0.70 | +0.02 | +2.95% | 0.03 | 11 | 45 | 0.49 | 0.51 | 0.25 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.04 | -8.52% | 0.02 | 82 | 12,585 | 0.53 | 0.38 | 0.24 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.50 | 0.20 | 0.35 | 0.28 | 0.32 | +0.02 | +6.67% | 0.01 | 94 | 277 | 0.53 | 0.28 | 0.21 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.06 | -23.08% | 0.01 | 33 | 2,450 | 0.57 | 0.19 | 0.17 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 5 | 2,937 | 0.56 | 0.13 | 0.13 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 383 | 22,786 | 0.61 | 0.09 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.78 | 0.05 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 36 | 567 | 0.77 | 0.03 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.84 | 0.02 | 0.02 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.79 | 0.01 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.16 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 8,273 | 0.90 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1,799 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 8,287 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.80 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/9/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 2,271 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 697 | 1.67 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,194 | 2.04 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,532 | 1.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,974 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 9/9/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.01 | 8 | 264 | 1.02 | -0.01 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 7 | 0.90 | -0.02 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 0.78 | -0.05 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 5 | 20 | 0.66 | -0.10 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 751 | 0.49 | -0.17 | 0.15 | -0.02 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 18.50 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.51 | -0.26 | 0.20 | -0.03 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.04 | -8.70% | 0.02 | 22 | 772 | 0.48 | -0.37 | 0.24 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 19.50 | 0.55 | 0.75 | 0.65 | 0.62 | -0.08 | -11.43% | 0.03 | 10 | 83 | 0.52 | -0.49 | 0.25 | -0.04 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 0.85 | 1.05 | 0.95 | 0.89 | -0.06 | -6.32% | 0.05 | 5 | 1,407 | 0.52 | -0.62 | 0.24 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.50 | 1.00 | 1.45 | 1.23 | 1.24 | +0.09 | +7.83% | 0.06 | 1 | 268 | 0.68 | -0.72 | 0.21 | -0.03 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 21.00 | 1.50 | 1.85 | 1.68 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 807 | 0.71 | -0.81 | 0.17 | -0.03 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 21.50 | 1.85 | 2.30 | 2.08 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.77 | -0.87 | 0.13 | -0.02 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 22.00 | 2.35 | 2.75 | 2.55 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 606 | 0.81 | -0.91 | 0.09 | -0.02 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 2.85 | 3.30 | 3.08 | 2.93 | 0.00 | 0.00% | 0.14 | 0 | 544 | 0.96 | -0.95 | 0.06 | -0.01 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 23.00 | 3.30 | 3.80 | 3.55 | 3.46 | -0.06 | -1.71% | 0.15 | 2 | 128 | 1.05 | -0.97 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 23.50 | 3.70 | 4.60 | 4.15 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 333 | 1.48 | -0.98 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 3:59:56 PM EST |
| 24.00 | 4.30 | 4.80 | 4.55 | 4.45 | +0.05 | +1.14% | 0.19 | 5 | 6 | 1.22 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 24.50 | 4.70 | 5.40 | 5.05 | 4.92 | -0.23 | -4.47% | 0.21 | 4 | 2 | 1.43 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 25.00 | 5.20 | 5.70 | 5.45 | 5.40 | 0.00 | 0.00% | 0.22 | 2 | 13 | 1.02 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 25.50 | 5.80 | 6.10 | 5.95 | 5.95 | 0.00 | 0.00% | 0.23 | 5 | 4 | 1.08 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 26.00 | 6.30 | 6.70 | 6.50 | 6.45 | 0.00 | 0.00% | 0.25 | 5 | 6 | 1.14 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 26.50 | 6.70 | 7.30 | 7.00 | 6.91 | % | 0.26 | 1 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST | |
| 27.00 | 7.40 | 7.60 | 7.50 | 7.41 | -0.04 | -0.54% | 0.28 | 2 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 28.00 | 7.80 | 9.20 | 8.50 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 29.00 | 8.80 | 10.20 | 9.50 | % | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 30.00 | 9.80 | 11.20 | 10.50 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:56 PM EST |
| 32.00 | 12.20 | 12.80 | 12.50 | 12.40 | +1.41 | +12.83% | 0.39 | 2 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 35.00 | 14.70 | 16.10 | 15.40 | % | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST |