Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $24.75 as of 3/31/2025 2:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.40 | 11.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.50 | 6.20 | 7.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 4.40 | 4.60 | % | 0 | 0 | 0.68 | 0.97 | 0.03 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 2.10 | 2.25 | 2.08 | % | 2 | 0 | 0.47 | 0.80 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 25.00 | 0.55 | 0.65 | 0.43 | -1.02 | -70.35% | 5 | 10 | 0.42 | 0.40 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 0.05 | 0.10 | 0.09 | -0.26 | -74.29% | 1 | 1,057 | 0.39 | 0.08 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.98 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.50 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 0.05 | 0.10 | 0.07 | % | 1 | 0 | 0.59 | -0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST | |
| 22.50 | 0.20 | 0.30 | 0.26 | -0.01 | -3.71% | 30 | 65 | 0.45 | -0.20 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 1.15 | 1.25 | 1.13 | 0.00 | 0.00% | 0 | 124 | 0.39 | -0.60 | 0.18 | -0.03 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 3.00 | 3.30 | 2.48 | 0.00 | 0.00% | 0 | 36 | 0.57 | -0.92 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 5.40 | 5.90 | 2.58 | 0.00 | 0.00% | 0 | 86 | 0.90 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 7.90 | 8.30 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 8.50 | 12.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 37.50 | 12.60 | 13.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 40.00 | 15.30 | 17.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 42.50 | 17.90 | 19.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |