Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $29.49 as of 2/21/2025 9:29:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 16.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.50 | 10.70 | 14.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 8.30 | 11.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 6.10 | 8.80 | % | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 4.80 | 5.10 | % | 0 | 0 | 0.38 | 0.89 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 27.50 | 1.70 | 3.00 | % | 0 | 0 | 0.21 | 0.74 | 0.08 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.15 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 111 | 0.24 | 0.49 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.25 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | 0.10 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 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 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 0.20 | 0.35 | % | 0 | 0 | 0.40 | -0.11 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 27.50 | 0.60 | 0.75 | 0.70 | +0.10 | +16.67% | 2 | 1 | 0.34 | -0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 1.60 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 86 | 0.32 | -0.51 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 32.50 | 1.85 | 5.00 | % | 0 | 0 | 0.60 | -0.75 | 0.09 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 4.50 | 7.00 | % | 0 | 0 | 0.81 | -0.90 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 6.10 | 9.60 | % | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 9.10 | 12.10 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.50 | 11.60 | 14.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |