Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $50.39 as of 6/9/2026 6:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 32.60 | 36.90 | 34.75 | % | 2.32 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 17.50 | 30.50 | 33.40 | 31.95 | % | 1.83 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 20.00 | 28.00 | 31.80 | 29.90 | % | 1.49 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 22.50 | 25.40 | 29.30 | 27.35 | 19.47 | 0.00 | 0.00% | 1.22 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:09 PM EST |
| 25.00 | 23.00 | 26.80 | 24.90 | % | 1.00 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 27.50 | 20.50 | 22.90 | 21.70 | % | 0.79 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 30.00 | 18.00 | 20.60 | 19.30 | % | 0.64 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 32.50 | 15.40 | 18.10 | 16.75 | 9.55 | 0.00 | 0.00% | 0.52 | 0 | 23 | 2.31 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:09 PM EST |
| 35.00 | 13.70 | 15.50 | 14.60 | 11.00 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:09 PM EST |
| 37.50 | 11.20 | 13.00 | 12.10 | 11.60 | 0.00 | 0.00% | 0.32 | 0 | 73 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:09 PM EST |
| 40.00 | 8.80 | 10.50 | 9.65 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 456 | 1.34 | 0.99 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 42.50 | 6.80 | 7.90 | 7.35 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 73 | 1.02 | 0.96 | 0.02 | -0.03 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 45.00 | 4.50 | 5.70 | 5.10 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 452 | 0.89 | 0.87 | 0.05 | -0.07 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 47.50 | 2.75 | 3.50 | 3.13 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.56 | 0.73 | 0.08 | -0.09 | 5/19/2026 | 6/9/2026 4:00:09 PM EST |
| 50.00 | 1.40 | 1.80 | 1.60 | 1.45 | -0.80 | -35.56% | 0.03 | 100 | 262 | 0.54 | 0.50 | 0.10 | -0.10 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 52.50 | 0.45 | 0.90 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.52 | 0.28 | 0.08 | -0.08 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 55.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.13 | -24.53% | 0.01 | 29 | 1,305 | 0.58 | 0.14 | 0.05 | -0.06 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 183 | 2,060 | 0.65 | 0.06 | 0.03 | -0.03 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 120 | 0.91 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:09 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 8 | 4.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 97 | 3.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 12 | 3.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | -0.01 | 0.01 | -0.02 | 6/5/2026 | 6/9/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.09 | -0.04 | 0.02 | -0.03 | 6/4/2026 | 6/9/2026 4:00:09 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.35 | -1.28 | -78.53% | 0.01 | 59 | 299 | 0.58 | -0.13 | 0.05 | -0.07 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 47.50 | 0.60 | 1.05 | 0.83 | 1.10 | +0.10 | +10.00% | 0.02 | 10 | 13 | 0.57 | -0.27 | 0.08 | -0.09 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 50.00 | 1.55 | 2.00 | 1.78 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.54 | -0.50 | 0.10 | -0.10 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 52.50 | 3.00 | 3.90 | 3.45 | 4.30 | +1.45 | +50.88% | 0.07 | 10 | 95 | 0.55 | -0.72 | 0.08 | -0.08 | 6/9/2026 | 6/9/2026 4:00:09 PM EST |
| 55.00 | 5.00 | 6.70 | 5.85 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 51 | 1.07 | -0.86 | 0.05 | -0.06 | 6/8/2026 | 6/9/2026 4:00:09 PM EST |
| 57.50 | 7.50 | 9.00 | 8.25 | % | 0.14 | 0 | 0 | 1.20 | -0.94 | 0.03 | -0.03 | 6/9/2026 4:00:09 PM EST | |||
| 60.00 | 9.90 | 12.10 | 11.00 | % | 0.18 | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 6/9/2026 4:00:09 PM EST | |||
| 62.50 | 12.30 | 13.90 | 13.10 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:09 PM EST |