Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $25.19 as of 5/27/2025 3:37:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.90 | 12.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.50 | 7.60 | 10.40 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 4.70 | 8.10 | % | 0 | 0 | 1.19 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 22.50 | 3.40 | 4.60 | % | 0 | 0 | 0.55 | 0.84 | 0.05 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 2.35 | 2.50 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.67 | 0.09 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 27.50 | 1.05 | 1.15 | 0.75 | -0.01 | -1.32% | 1 | 31 | 0.39 | 0.43 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.21 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 0.05 | 0.15 | % | 0 | 0 | 0.34 | 0.08 | 0.04 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.03 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 42.50 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 0.15 | 0.25 | % | 0 | 0 | 0.55 | -0.06 | 0.02 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 22.50 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.16 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 25.00 | 1.00 | 1.10 | % | 0 | 0 | 0.43 | -0.33 | 0.09 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 27.50 | 2.10 | 2.25 | % | 0 | 0 | 0.39 | -0.57 | 0.10 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 3.90 | 4.10 | % | 0 | 0 | 0.36 | -0.79 | 0.08 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 32.50 | 4.90 | 7.60 | % | 0 | 0 | 0.89 | -0.92 | 0.04 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 35.00 | 7.30 | 10.10 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 37.50 | 9.80 | 12.60 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 12.30 | 15.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 42.50 | 14.80 | 17.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |