Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $37.34 as of 2/27/2026 7:03:34 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 | 15.40 | 19.30 | 17.35 | % | 0.87 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 22.50 | 13.70 | 17.00 | 15.35 | % | 0.68 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 25.00 | 11.20 | 14.40 | 12.80 | % | 0.51 | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 27.50 | 8.80 | 12.00 | 10.40 | % | 0.38 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 30.00 | 6.60 | 9.70 | 8.15 | % | 0.27 | 0 | 0 | 1.09 | 0.90 | 0.03 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 32.50 | 4.80 | 6.80 | 5.80 | 6.91 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.78 | 0.81 | 0.04 | -0.02 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 35.00 | 3.30 | 3.90 | 3.60 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | 0.69 | 0.06 | -0.02 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 37.50 | 1.80 | 2.55 | 2.18 | 1.98 | -0.27 | -12.00% | 0.06 | 2 | 11 | 0.40 | 0.53 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 0.90 | 2.60 | 1.75 | 1.07 | -0.03 | -2.73% | 0.04 | 2 | 120 | 0.50 | 0.36 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 42.50 | 0.40 | 0.90 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.40 | 0.28 | 0.05 | -0.02 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 45.00 | 0.15 | 2.40 | 1.28 | % | 0.03 | 0 | 0 | 0.61 | 0.18 | 0.04 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.98 | 0.08 | 0.02 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.07 | 0.05 | 0.02 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.01 | 2/27/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 27.50 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 30.00 | 0.25 | 2.50 | 1.38 | % | 0.05 | 0 | 0 | 0.79 | -0.10 | 0.03 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 32.50 | 0.45 | 1.15 | 0.80 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.19 | 0.04 | -0.02 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 35.00 | 1.00 | 1.35 | 1.18 | 1.34 | +0.36 | +36.74% | 0.03 | 4 | 1 | 0.42 | -0.31 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 37.50 | 2.00 | 2.50 | 2.25 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.41 | -0.47 | 0.07 | -0.02 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 40.00 | 3.50 | 5.80 | 4.65 | % | 0.12 | 0 | 0 | 0.57 | -0.64 | 0.07 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 42.50 | 5.20 | 7.00 | 6.10 | % | 0.14 | 0 | 0 | 0.67 | -0.72 | 0.05 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 45.00 | 7.50 | 9.90 | 8.70 | % | 0.19 | 0 | 0 | 0.91 | -0.82 | 0.04 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 47.50 | 9.80 | 12.30 | 11.05 | % | 0.23 | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 50.00 | 11.70 | 14.80 | 13.25 | % | 0.27 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 55.00 | 15.90 | 19.80 | 17.85 | % | 0.32 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.01 | 2/27/2026 4:00:05 PM EST |