Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $44.10 as of 7/6/2026 7:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 31.70 | 35.80 | 33.75 | % | 2.70 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 15.00 | 29.80 | 33.30 | 31.55 | % | 2.10 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 17.50 | 26.70 | 30.80 | 28.75 | % | 1.64 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 20.00 | 24.80 | 28.30 | 26.55 | % | 1.33 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 22.50 | 22.30 | 25.90 | 24.10 | 29.19 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/6/2026 4:00:00 PM EST |
| 25.00 | 19.90 | 23.40 | 21.65 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 27.50 | 17.60 | 20.90 | 19.25 | % | 0.70 | 0 | 0 | 1.72 | 0.99 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 30.00 | 14.80 | 18.30 | 16.55 | 7.79 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.45 | 0.98 | 0.00 | 0.00 | 3/24/2026 | 7/6/2026 4:00:00 PM EST |
| 32.50 | 12.70 | 15.20 | 13.95 | % | 0.43 | 0 | 0 | 1.10 | 0.96 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 35.00 | 10.90 | 12.90 | 11.90 | 12.00 | 0.00 | 0.00% | 0.34 | 0 | 449 | 0.94 | 0.91 | 0.01 | -0.02 | 6/26/2026 | 7/6/2026 4:00:00 PM EST |
| 37.50 | 8.70 | 10.70 | 9.70 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.85 | 0.86 | 0.02 | -0.03 | 3/26/2026 | 7/6/2026 4:00:00 PM EST |
| 40.00 | 6.60 | 8.70 | 7.65 | 7.73 | 0.00 | 0.00% | 0.19 | 0 | 175 | 0.55 | 0.80 | 0.03 | -0.03 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 42.50 | 4.70 | 6.90 | 5.80 | 9.00 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.56 | 0.71 | 0.04 | -0.04 | 6/22/2026 | 7/6/2026 4:00:00 PM EST |
| 45.00 | 3.80 | 4.40 | 4.10 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 106 | 0.53 | 0.60 | 0.04 | -0.04 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 47.50 | 2.70 | 3.20 | 2.95 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.53 | 0.48 | 0.05 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 50.00 | 1.90 | 2.20 | 2.05 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 2,027 | 0.53 | 0.37 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 52.50 | 1.30 | 1.50 | 1.40 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 212 | 0.54 | 0.28 | 0.04 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 55.00 | 0.90 | 1.10 | 1.00 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.55 | 0.21 | 0.03 | -0.03 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 57.50 | 0.65 | 0.95 | 0.80 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.59 | 0.16 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 60.00 | 0.25 | 0.95 | 0.60 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.59 | 0.12 | 0.02 | -0.02 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 62.50 | 0.05 | 1.55 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.09 | 0.02 | -0.02 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 65.00 | 0.05 | 1.40 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.07 | 0.01 | -0.01 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 7/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 4 | 3.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.28 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 187 | 1.51 | -0.02 | 0.00 | 0.00 | 4/21/2026 | 7/6/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.03 | -0.04 | 0.01 | -0.01 | 5/7/2026 | 7/6/2026 4:00:00 PM EST |
| 35.00 | 0.15 | 0.90 | 0.53 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.64 | -0.09 | 0.01 | -0.02 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 37.50 | 0.45 | 0.95 | 0.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.59 | -0.14 | 0.02 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 40.00 | 0.95 | 1.35 | 1.15 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.57 | -0.20 | 0.03 | -0.03 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 42.50 | 1.65 | 2.00 | 1.83 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.55 | -0.29 | 0.04 | -0.04 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 45.00 | 2.60 | 2.90 | 2.75 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.53 | -0.40 | 0.04 | -0.04 | 7/6/2026 | 7/6/2026 4:00:00 PM EST |
| 47.50 | 3.90 | 4.30 | 4.10 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.52 | -0.52 | 0.05 | -0.04 | 7/1/2026 | 7/6/2026 4:00:00 PM EST |
| 50.00 | 4.90 | 6.70 | 5.80 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.53 | -0.63 | 0.04 | -0.04 | 6/17/2026 | 7/6/2026 4:00:00 PM EST |
| 52.50 | 6.60 | 8.60 | 7.60 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.50 | -0.72 | 0.04 | -0.03 | 6/23/2026 | 7/6/2026 4:00:00 PM EST |
| 55.00 | 8.70 | 10.60 | 9.65 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -0.79 | 0.03 | -0.03 | 7/2/2026 | 7/6/2026 4:00:00 PM EST |
| 57.50 | 10.80 | 12.80 | 11.80 | % | 0.21 | 0 | 0 | 0.74 | -0.84 | 0.03 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 60.00 | 13.10 | 15.10 | 14.10 | % | 0.23 | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 62.50 | 15.50 | 18.30 | 16.90 | % | 0.27 | 0 | 0 | 1.00 | -0.91 | 0.02 | -0.02 | 7/6/2026 4:00:00 PM EST | |||
| 65.00 | 17.20 | 20.70 | 18.95 | % | 0.29 | 0 | 0 | 1.05 | -0.93 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 70.00 | 21.90 | 25.50 | 23.70 | % | 0.34 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 7/6/2026 4:00:00 PM EST | |||
| 75.00 | 26.80 | 30.70 | 28.75 | % | 0.38 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/6/2026 4:00:00 PM EST |