Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $40.27 as of 11/2/2026 7:22:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.40 | 23.30 | 21.35 | % | 1.07 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 22.50 | 16.90 | 20.80 | 18.85 | % | 0.84 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 25.00 | 14.40 | 18.30 | 16.35 | % | 0.65 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 27.50 | 13.30 | 15.10 | 14.20 | 14.40 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.21 | 0.99 | 0.00 | 0.00 | 9/10/2026 | 11/2/2026 3:59:54 PM EST |
| 30.00 | 10.20 | 12.60 | 11.40 | % | 0.38 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 32.50 | 8.30 | 10.20 | 9.25 | 21.47 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.87 | 0.95 | 0.02 | -0.01 | 6/3/2026 | 11/2/2026 3:59:54 PM EST |
| 35.00 | 5.40 | 7.80 | 6.60 | % | 0.19 | 0 | 0 | 0.75 | 0.86 | 0.03 | -0.01 | 11/2/2026 3:59:54 PM EST | |||
| 37.50 | 3.40 | 5.60 | 4.50 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.76 | 0.05 | -0.02 | 6/9/2026 | 11/2/2026 3:59:54 PM EST |
| 40.00 | 1.90 | 4.10 | 3.00 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.62 | 0.07 | -0.02 | 10/9/2026 | 11/2/2026 3:59:54 PM EST |
| 42.50 | 0.85 | 2.65 | 1.75 | 1.39 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.37 | 0.45 | 0.07 | -0.03 | 10/28/2026 | 11/2/2026 3:59:54 PM EST |
| 45.00 | 0.50 | 1.30 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.35 | 0.30 | 0.06 | -0.02 | 10/29/2026 | 11/2/2026 3:59:54 PM EST |
| 47.50 | 0.25 | 0.75 | 0.50 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | 0.19 | 0.05 | -0.02 | 10/16/2026 | 11/2/2026 3:59:54 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | 0.11 | 0.03 | -0.01 | 10/26/2026 | 11/2/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.05 | 0.02 | -0.01 | 10/21/2026 | 11/2/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.70 | 0.02 | 0.01 | 0.00 | 9/1/2026 | 11/2/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 2.00 | 1.00 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.08 | 0.01 | 0.00 | 0.00 | 8/26/2026 | 11/2/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 11/2/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 11/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 400 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/2/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.10 | -0.01 | 0.00 | 0.00 | 8/28/2026 | 11/2/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.28 | -0.02 | 0.01 | 0.00 | 9/1/2026 | 11/2/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 44 | 1.10 | -0.05 | 0.02 | -0.01 | 10/30/2026 | 11/2/2026 3:59:54 PM EST |
| 35.00 | 0.05 | 0.70 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.38 | -0.14 | 0.03 | -0.01 | 10/29/2026 | 11/2/2026 3:59:54 PM EST |
| 37.50 | 0.50 | 1.05 | 0.78 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.38 | -0.24 | 0.05 | -0.02 | 10/14/2026 | 11/2/2026 3:59:54 PM EST |
| 40.00 | 1.25 | 1.80 | 1.53 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.37 | -0.38 | 0.07 | -0.02 | 9/16/2026 | 11/2/2026 3:59:54 PM EST |
| 42.50 | 2.55 | 3.10 | 2.83 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.38 | -0.55 | 0.07 | -0.03 | 9/16/2026 | 11/2/2026 3:59:54 PM EST |
| 45.00 | 3.20 | 5.10 | 4.15 | % | 0.09 | 0 | 0 | 0.51 | -0.70 | 0.06 | -0.02 | 11/2/2026 3:59:54 PM EST | |||
| 47.50 | 5.50 | 7.20 | 6.35 | % | 0.13 | 0 | 0 | 0.57 | -0.81 | 0.05 | -0.02 | 11/2/2026 3:59:54 PM EST | |||
| 50.00 | 7.80 | 9.90 | 8.85 | 8.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.73 | -0.89 | 0.03 | -0.01 | 7/17/2026 | 11/2/2026 3:59:54 PM EST |
| 52.50 | 10.20 | 12.00 | 11.10 | 6.80 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.66 | -0.95 | 0.02 | -0.01 | 6/22/2026 | 11/2/2026 3:59:54 PM EST |
| 55.00 | 12.60 | 15.00 | 13.80 | 9.56 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.87 | -0.98 | 0.01 | 0.00 | 6/8/2026 | 11/2/2026 3:59:54 PM EST |
| 57.50 | 14.90 | 17.10 | 16.00 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 60.00 | 16.80 | 20.70 | 18.75 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 62.50 | 19.30 | 23.20 | 21.25 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 65.00 | 21.70 | 25.80 | 23.75 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 70.00 | 26.70 | 30.70 | 28.70 | % | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST | |||
| 75.00 | 31.70 | 35.70 | 33.70 | % | 0.45 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:54 PM EST |