Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $36.26 as of 9/6/2024 3:08:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.70 | 20.00 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 13.30 | 17.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 22.50 | 10.80 | 14.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 25.00 | 8.30 | 12.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 3.40 | 7.40 | 8.54 | 0.00 | 0.00% | 0 | 11 | 1.74 | 0.93 | 0.04 | -0.01 | 6/14/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.90 | 1.10 | 1.90 | 0.00 | 0.00% | 0 | 197 | 0.35 | 0.53 | 0.10 | -0.05 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 250 | 0.35 | 0.29 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 79 | 3,044 | 0.42 | 0.14 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6,199 | 0.60 | 0.05 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,374 | 0.65 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1,097 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1,969 | 2.24 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 997 | 2.55 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 558 | 1.51 | -0.07 | 0.04 | -0.01 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 0.70 | 0.85 | 0.70 | +0.20 | +40.00% | 3 | 1,006 | 0.30 | -0.47 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 37.50 | 1.40 | 4.70 | 2.15 | +0.50 | +30.31% | 10 | 653 | 0.89 | -0.71 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 2.75 | 6.80 | 3.60 | 0.00 | 0.00% | 0 | 573 | 1.32 | -0.86 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 42.50 | 5.20 | 9.20 | 3.70 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.95 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 7.70 | 11.70 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 7/16/2024 | 9/6/2024 4:00:02 PM EST |
| 47.50 | 10.20 | 14.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 12.70 | 16.80 | 7.40 | 0.00 | 0.00% | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 17.70 | 21.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 22.70 | 26.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |