Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $33.64 as of 12/26/2025 3:48:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.10 | 23.20 | 21.15 | % | 1.69 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 15.00 | 16.60 | 20.60 | 18.60 | % | 1.24 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 17.50 | 14.10 | 18.20 | 16.15 | % | 0.92 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 12.70 | 15.10 | 13.90 | 12.20 | 0.00 | 0.00% | 0.70 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 3:59:52 PM EST |
| 22.50 | 10.30 | 12.60 | 11.45 | % | 0.51 | 0 | 0 | 1.24 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 8.30 | 9.80 | 9.05 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.92 | 0.94 | 0.02 | -0.01 | 6/6/2025 | 12/26/2025 3:59:52 PM EST |
| 27.50 | 5.90 | 7.40 | 6.65 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.75 | 0.88 | 0.03 | -0.01 | 12/2/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 3.00 | 5.10 | 4.05 | 4.86 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.59 | 0.77 | 0.05 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 32.50 | 2.35 | 3.60 | 2.98 | 2.47 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.46 | 0.61 | 0.07 | -0.02 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 1.15 | 1.60 | 1.38 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.37 | 0.42 | 0.08 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 37.50 | 0.50 | 0.95 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | 0.26 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.34 | 0.15 | 0.04 | -0.01 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.07 | 0.03 | -0.01 | 9/25/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.06 | 0.02 | -0.01 | 10/22/2025 | 12/26/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.12 | 0.03 | -0.01 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.20 | 1.00 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | -0.23 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 32.50 | 1.25 | 1.75 | 1.50 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.39 | -0.39 | 0.07 | -0.02 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 2.55 | 3.10 | 2.83 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.39 | -0.58 | 0.08 | -0.02 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 37.50 | 3.80 | 5.00 | 4.40 | 4.70 | -2.00 | -29.86% | 0.12 | 50 | 1 | 0.48 | -0.74 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 5.80 | 7.20 | 6.50 | % | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.04 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 42.50 | 8.00 | 9.60 | 8.80 | % | 0.21 | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 10.10 | 12.50 | 11.30 | % | 0.25 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 47.50 | 12.60 | 15.00 | 13.80 | % | 0.29 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 15.10 | 17.50 | 16.30 | % | 0.33 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |