Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $32.93 as of 7/29/2025 2:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 20.70 | 24.20 | 22.45 | % | 2.25 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 12.50 | 18.40 | 21.00 | 19.70 | % | 1.58 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 15.00 | 15.80 | 18.90 | 17.35 | % | 1.16 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 17.50 | 13.40 | 16.70 | 15.05 | 5.20 | 0.00 | 0.00% | 0.86 | 0 | 13 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 12.00 | 12.30 | 12.15 | 9.00 | 0.00 | 0.00% | 0.61 | 0 | 176 | 0.82 | 0.99 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:06 PM EST |
| 22.50 | 9.60 | 9.80 | 9.70 | 6.70 | 0.00 | 0.00% | 0.43 | 0 | 306 | 0.71 | 0.98 | 0.01 | 0.00 | 6/11/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 7.20 | 7.50 | 7.35 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 396 | 0.52 | 0.93 | 0.02 | -0.01 | 6/26/2025 | 7/29/2025 1:59:06 PM EST |
| 27.50 | 4.90 | 5.30 | 5.10 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 253 | 0.43 | 0.85 | 0.04 | -0.01 | 6/25/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 3.00 | 3.20 | 3.10 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.40 | 0.71 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:59:06 PM EST |
| 32.50 | 1.55 | 1.70 | 1.63 | 1.63 | -0.22 | -11.90% | 0.05 | 5 | 352 | 0.37 | 0.49 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 0.65 | 0.80 | 0.73 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.37 | 0.29 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:06 PM EST |
| 37.50 | 0.25 | 0.40 | 0.33 | 0.40 | -0.10 | -20.00% | 0.01 | 1 | 21 | 0.37 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 15 | 177 | 0.38 | 0.07 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:06 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | 0.03 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.68 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:59:06 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 326 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.81 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:06 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.77 | -0.02 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.48 | -0.07 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 27.50 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.42 | -0.15 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:59:06 PM EST |
| 30.00 | 0.90 | 0.95 | 0.93 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.38 | -0.29 | 0.07 | -0.02 | 7/21/2025 | 7/29/2025 1:59:06 PM EST |
| 32.50 | 1.85 | 2.05 | 1.95 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.37 | -0.51 | 0.09 | -0.02 | 7/1/2025 | 7/29/2025 1:59:06 PM EST |
| 35.00 | 3.50 | 3.70 | 3.60 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.08 | -0.02 | 7/29/2025 1:59:06 PM EST | |||
| 37.50 | 4.50 | 6.00 | 5.25 | % | 0.14 | 0 | 0 | 0.42 | -0.85 | 0.05 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 40.00 | 6.60 | 9.10 | 7.85 | % | 0.20 | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 7/29/2025 1:59:06 PM EST | |||
| 42.50 | 9.00 | 10.70 | 9.85 | % | 0.23 | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:06 PM EST |