Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $42.83 as of 8/24/2026 3:37:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.10 | 19.40 | 17.25 | % | 0.69 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 27.50 | 13.50 | 16.20 | 14.85 | % | 0.54 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 30.00 | 11.60 | 13.80 | 12.70 | % | 0.42 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 32.50 | 9.10 | 11.80 | 10.45 | % | 0.32 | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 35.00 | 6.90 | 9.00 | 7.95 | % | 0.23 | 0 | 0 | 0.76 | 0.87 | 0.03 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 37.50 | 4.80 | 7.00 | 5.90 | % | 0.16 | 0 | 0 | 0.68 | 0.79 | 0.04 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 40.00 | 2.80 | 5.20 | 4.00 | % | 0.10 | 0 | 0 | 0.41 | 0.67 | 0.05 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 42.50 | 1.90 | 3.40 | 2.65 | % | 0.06 | 0 | 0 | 0.41 | 0.53 | 0.06 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 45.00 | 1.10 | 1.95 | 1.53 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.06 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 47.50 | 0.65 | 1.15 | 0.90 | % | 0.02 | 0 | 0 | 0.39 | 0.27 | 0.05 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.30 | 1.00 | 0.65 | 0.55 | % | 0.01 | 4 | 0 | 0.42 | 0.19 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 52.50 | 0.05 | 1.80 | 0.93 | % | 0.02 | 0 | 0 | 0.52 | 0.12 | 0.03 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.83 | 0.06 | 0.02 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 8/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.26 | -0.02 | 0.01 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 32.50 | 0.05 | 1.90 | 0.98 | % | 0.03 | 0 | 0 | 0.67 | -0.06 | 0.02 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 35.00 | 0.30 | 0.65 | 0.48 | 0.64 | % | 0.01 | 1 | 0 | 0.46 | -0.13 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 37.50 | 0.65 | 1.20 | 0.93 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.04 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 40.00 | 1.20 | 1.85 | 1.53 | % | 0.04 | 0 | 0 | 0.41 | -0.33 | 0.05 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 42.50 | 2.35 | 2.90 | 2.63 | % | 0.06 | 0 | 0 | 0.40 | -0.47 | 0.06 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 45.00 | 2.95 | 5.40 | 4.18 | % | 0.09 | 0 | 0 | 0.62 | -0.61 | 0.06 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 47.50 | 4.80 | 6.80 | 5.80 | % | 0.12 | 0 | 0 | 0.57 | -0.73 | 0.05 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 50.00 | 7.00 | 9.50 | 8.25 | % | 0.17 | 0 | 0 | 0.71 | -0.81 | 0.04 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 52.50 | 9.50 | 11.80 | 10.65 | % | 0.20 | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 55.00 | 11.80 | 14.00 | 12.90 | % | 0.23 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 60.00 | 16.80 | 19.80 | 18.30 | % | 0.30 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 8/24/2026 4:00:08 PM EST |