Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $32.64 as of 10/29/2025 9:19:24 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 | 13.90 | 16.40 | 15.15 | % | 0.87 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 11.40 | 14.10 | 12.75 | % | 0.64 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 22.50 | 8.90 | 11.60 | 10.25 | 7.72 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 6.40 | 8.80 | 7.60 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 27.50 | 4.00 | 6.50 | 5.25 | 3.52 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.14 | 0.98 | 0.03 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 1.80 | 4.40 | 3.10 | 2.85 | +1.16 | +68.64% | 0.10 | 4 | 20 | 0.95 | 0.82 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 32.50 | 0.90 | 1.40 | 1.15 | 1.65 | +0.98 | +146.27% | 0.04 | 79 | 244 | 0.34 | 0.53 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.60 | -0.15 | -20.00% | 0.01 | 11 | 134 | 0.35 | 0.22 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 37.50 | 0.05 | 0.35 | 0.20 | 0.23 | -0.02 | -8.00% | 0.01 | 17 | 4 | 0.43 | 0.06 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.35 | -77.78% | 0.01 | 3 | 66 | 0.63 | -0.02 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.39 | -1.06 | -73.11% | 0.01 | 11 | 629 | 0.37 | -0.18 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 32.50 | 0.05 | 2.25 | 1.15 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | -0.47 | 0.14 | -0.02 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 1.80 | 4.10 | 2.95 | % | 0.08 | 0 | 0 | 0.86 | -0.78 | 0.10 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 37.50 | 3.90 | 6.40 | 5.15 | % | 0.14 | 0 | 0 | 0.99 | -0.94 | 0.04 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 40.00 | 6.40 | 8.80 | 7.60 | % | 0.19 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 42.50 | 8.50 | 11.30 | 9.90 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 11.20 | 13.70 | 12.45 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 47.50 | 13.60 | 16.20 | 14.90 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |