Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $33.43 as of 8/22/2025 8:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 20.50 | 18.45 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.50 | 14.00 | 17.80 | 15.90 | % | 0.91 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 12.10 | 14.20 | 13.15 | % | 0.66 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 9.60 | 11.60 | 10.60 | % | 0.47 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 6.80 | 9.10 | 7.95 | % | 0.32 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 27.50 | 4.40 | 7.10 | 5.75 | % | 0.21 | 0 | 0 | 0.66 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 2.35 | 4.60 | 3.48 | % | 0.12 | 0 | 0 | 0.47 | 0.79 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 2.30 | 2.55 | 2.43 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | 0.63 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 35.00 | 1.15 | 1.35 | 1.25 | 1.15 | % | 0.04 | 1 | 0 | 0.33 | 0.44 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 37.50 | 0.50 | 0.65 | 0.58 | 0.55 | % | 0.02 | 3 | 0 | 0.34 | 0.26 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.01 | 7 | 0 | 0.43 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.03 | 0.03 | 0.01 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.05 | -0.03 | 0.01 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 30.00 | 0.25 | 0.70 | 0.48 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.05 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 32.50 | 1.20 | 1.45 | 1.33 | % | 0.04 | 0 | 0 | 0.37 | -0.37 | 0.07 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 35.00 | 2.50 | 2.65 | 2.58 | % | 0.07 | 0 | 0 | 0.52 | -0.56 | 0.08 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 37.50 | 4.30 | 6.10 | 5.20 | % | 0.14 | 0 | 0 | 0.53 | -0.74 | 0.07 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 40.00 | 6.00 | 8.70 | 7.35 | % | 0.18 | 0 | 0 | 0.86 | -0.86 | 0.04 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 42.50 | 8.70 | 11.10 | 9.90 | % | 0.23 | 0 | 0 | 0.96 | -0.94 | 0.03 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 45.00 | 11.10 | 13.50 | 12.30 | % | 0.27 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST |