Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $24.75 as of 3/28/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.00 | 11.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 5.40 | 9.20 | % | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 4.00 | 6.30 | % | 0 | 0 | 0.95 | 0.90 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 2.95 | 3.10 | % | 0 | 0 | 0.50 | 0.74 | 0.08 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 1.35 | 1.45 | 1.28 | -0.84 | -39.63% | 4 | 0 | 0.43 | 0.50 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 0.40 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.24 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.20 | 0.21 | -0.09 | -30.00% | 1 | 26 | 0.38 | 0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.03 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.20 | 0.30 | % | 0 | 0 | 0.50 | -0.10 | 0.04 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 22.50 | 0.55 | 0.70 | 0.55 | +0.13 | +30.96% | 281 | 4 | 0.43 | -0.26 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 1.50 | 2.60 | 1.62 | +0.68 | +72.34% | 28 | 80 | 0.39 | -0.50 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 27.50 | 3.10 | 3.30 | 3.28 | +0.78 | +31.20% | 20 | 33 | 0.37 | -0.76 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 4.50 | 7.10 | 2.84 | 0.00 | 0.00% | 0 | 0 | 0.07 | -0.91 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 32.50 | 6.20 | 8.80 | % | 0 | 0 | 0.94 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 35.00 | 8.20 | 11.50 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 37.50 | 10.70 | 14.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 40.00 | 13.20 | 17.30 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |