Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $45.71 as of 7/27/2026 6:25:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.00 | 31.10 | 29.05 | % | 1.66 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 24.50 | 28.60 | 26.55 | % | 1.33 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 22.50 | 22.10 | 26.20 | 24.15 | % | 1.07 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 25.00 | 19.60 | 23.70 | 21.65 | 19.60 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.83 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 7/27/2026 3:59:59 PM EST |
| 27.50 | 17.40 | 20.30 | 18.85 | % | 0.69 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 15.30 | 17.10 | 16.20 | 15.92 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.88 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 32.50 | 13.10 | 15.80 | 14.45 | 5.00 | 0.00 | 0.00% | 0.44 | 0 | 67 | 1.10 | 0.95 | 0.01 | -0.01 | 3/30/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 11.70 | 12.40 | 12.05 | 14.60 | 0.00 | 0.00% | 0.34 | 0 | 43 | 0.59 | 0.88 | 0.02 | -0.03 | 5/15/2026 | 7/27/2026 3:59:59 PM EST |
| 37.50 | 9.40 | 10.80 | 10.10 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.62 | 0.85 | 0.02 | -0.03 | 4/16/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 7.40 | 9.10 | 8.25 | 6.98 | 0.00 | 0.00% | 0.21 | 0 | 278 | 0.62 | 0.79 | 0.03 | -0.03 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 42.50 | 5.60 | 8.00 | 6.80 | 8.12 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.65 | 0.71 | 0.04 | -0.03 | 5/18/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 3.10 | 4.70 | 3.90 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.43 | 0.61 | 0.04 | -0.04 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 47.50 | 2.05 | 3.70 | 2.88 | 3.00 | +0.05 | +1.70% | 0.06 | 1 | 67 | 0.46 | 0.50 | 0.05 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 1.30 | 3.30 | 2.30 | 2.30 | -0.02 | -0.87% | 0.05 | 1 | 3,073 | 0.51 | 0.40 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 52.50 | 1.35 | 1.75 | 1.55 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.50 | 0.31 | 0.04 | -0.03 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 0.80 | 1.90 | 1.35 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 484 | 0.55 | 0.24 | 0.03 | -0.03 | 7/1/2026 | 7/27/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.85 | 0.93 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.72 | 0.17 | 0.03 | -0.02 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.74 | 0.13 | 0.02 | -0.02 | 6/30/2026 | 7/27/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.85 | 0.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.11 | 0.02 | -0.02 | 6/16/2026 | 7/27/2026 3:59:59 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | 0.11 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.95 | 0.04 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.02 | 0.00 | -0.01 | 6/4/2026 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 4 | 2.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.59 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.42 | -0.03 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.28 | -0.05 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | -0.12 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 37.50 | 0.45 | 1.20 | 0.83 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.59 | -0.15 | 0.02 | -0.03 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 40.00 | 0.60 | 1.85 | 1.23 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.55 | -0.21 | 0.03 | -0.03 | 6/24/2026 | 7/27/2026 3:59:59 PM EST |
| 42.50 | 1.65 | 2.95 | 2.30 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.60 | -0.29 | 0.04 | -0.03 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 45.00 | 1.85 | 3.20 | 2.53 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.48 | -0.39 | 0.04 | -0.04 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 47.50 | 2.85 | 4.70 | 3.78 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 80 | 0.47 | -0.50 | 0.05 | -0.04 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 50.00 | 4.50 | 6.80 | 5.65 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | -0.60 | 0.04 | -0.03 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 52.50 | 6.30 | 8.60 | 7.45 | 7.99 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.49 | -0.69 | 0.04 | -0.03 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 55.00 | 8.00 | 10.60 | 9.30 | 6.30 | 0.00 | 0.00% | 0.17 | 0 | 179 | 0.72 | -0.76 | 0.03 | -0.03 | 6/2/2026 | 7/27/2026 3:59:59 PM EST |
| 57.50 | 10.30 | 13.00 | 11.65 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 97 | 0.79 | -0.82 | 0.03 | -0.02 | 6/2/2026 | 7/27/2026 3:59:59 PM EST |
| 60.00 | 11.90 | 15.30 | 13.60 | % | 0.23 | 0 | 0 | 0.84 | -0.87 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 62.50 | 14.30 | 17.90 | 16.10 | % | 0.26 | 0 | 0 | 0.93 | -0.89 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 65.00 | 16.90 | 20.30 | 18.60 | % | 0.29 | 0 | 0 | 0.98 | -0.89 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 21.60 | 25.30 | 23.45 | % | 0.33 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 27.10 | 30.70 | 28.90 | % | 0.39 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST |