Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $25.74 as of 2/4/2025 10:27:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.90 | 13.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 17.50 | 7.00 | 10.20 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 20.00 | 4.60 | 7.20 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.94 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 22.50 | 3.60 | 3.80 | % | 0 | 0 | 0.47 | 0.82 | 0.06 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 25.00 | 1.95 | 2.00 | 2.00 | % | 29 | 0 | 0.44 | 0.61 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST | |
| 27.50 | 0.85 | 0.95 | 0.90 | +0.03 | +3.45% | 19 | 111 | 0.44 | 0.35 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 30.00 | 0.30 | 0.40 | 0.36 | +0.04 | +12.50% | 31 | 3,112 | 0.43 | 0.18 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 482 | 0.45 | 0.09 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 0.05 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 459 | 0.60 | 0.04 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 37.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 552 | 0.87 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 2/4/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 42.50 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:10 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:10 PM EST |
| 47.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:10 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 4:00:10 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 20.00 | 0.05 | 0.20 | % | 0 | 0 | 0.48 | -0.06 | 0.03 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 22.50 | 0.40 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.18 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 25.00 | 1.15 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 72 | 0.44 | -0.39 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 27.50 | 2.50 | 2.65 | 2.70 | 0.00 | 0.00% | 0 | 645 | 0.42 | -0.65 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 30.00 | 4.50 | 4.70 | 3.08 | 0.00 | 0.00% | 0 | 146 | 0.44 | -0.82 | 0.07 | -0.01 | 1/14/2025 | 2/4/2025 4:00:10 PM EST |
| 32.50 | 6.80 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 447 | 0.56 | -0.91 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 35.00 | 8.00 | 10.00 | 7.75 | 0.00 | 0.00% | 0 | 366 | 1.05 | -0.96 | 0.02 | 0.00 | 12/31/2024 | 2/4/2025 4:00:10 PM EST |
| 37.50 | 11.60 | 13.30 | 4.40 | 0.00 | 0.00% | 0 | 62 | 1.32 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 2/4/2025 4:00:10 PM EST |
| 40.00 | 12.00 | 16.30 | 13.55 | 0.00 | 0.00% | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 4:00:10 PM EST |
| 42.50 | 14.50 | 19.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 45.00 | 17.00 | 20.00 | 10.00 | 0.00 | 0.00% | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 4:00:10 PM EST |
| 47.50 | 19.50 | 23.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 50.00 | 22.00 | 24.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 2/4/2025 4:00:10 PM EST |
| 55.00 | 27.00 | 31.60 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 60.00 | 32.00 | 36.60 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |