Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $21.98 as of 5/5/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.80 | 12.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.50 | 7.50 | 11.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 5.10 | 9.20 | % | 0 | 0 | 1.98 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 17.50 | 4.60 | 5.00 | 4.07 | 0.00 | 0.00% | 0 | 37 | 0.62 | 0.89 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 2.55 | 3.90 | 2.46 | 0.00 | 0.00% | 0 | 76 | 0.50 | 0.72 | 0.08 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 1.15 | 1.30 | 1.37 | 0.00 | 0.00% | 0 | 213 | 0.47 | 0.47 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.30 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 91 | 0.43 | 0.23 | 0.09 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.43 | 0.09 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 754 | 0.62 | 0.03 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 128 | 1.06 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 154 | 1.28 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 160 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 151 | 1.69 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 96 | 1.16 | -0.02 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | -0.22 | -44.00% | 1 | 174 | 0.58 | -0.11 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 574 | 0.50 | -0.28 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 22.50 | 1.65 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 920 | 0.47 | -0.53 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 2.20 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 82 | 0.89 | -0.77 | 0.09 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 5.40 | 6.00 | 8.34 | 0.00 | 0.00% | 0 | 289 | 1.00 | -0.91 | 0.05 | -0.01 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 8.00 | 8.80 | 8.90 | 0.00 | 0.00% | 0 | 392 | 1.39 | -0.97 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 9.90 | 10.90 | 10.60 | 0.00 | 0.00% | 0 | 184 | 1.29 | -0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 11.20 | 15.00 | 8.80 | 0.00 | 0.00% | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 13.50 | 17.60 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 16.00 | 20.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 42.50 | 18.50 | 22.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 45.00 | 21.00 | 24.60 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 47.50 | 23.50 | 27.60 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 26.00 | 30.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |