Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $43.08 as of 9/4/2026 8:25:08 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 | 23.50 | 26.40 | 24.95 | % | 1.43 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 20.00 | 21.00 | 24.50 | 22.75 | % | 1.14 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 22.50 | 18.50 | 21.10 | 19.80 | % | 0.88 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 25.00 | 16.00 | 18.40 | 17.20 | 19.60 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:55 PM EST |
| 27.50 | 13.50 | 16.10 | 14.80 | % | 0.54 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 30.00 | 11.00 | 13.40 | 12.20 | 16.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 32.50 | 9.30 | 11.30 | 10.30 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 67 | 1.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 7.80 | 8.40 | 8.10 | 8.04 | 0.00 | 0.00% | 0.23 | 0 | 43 | 0.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 37.50 | 4.30 | 6.00 | 5.15 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.61 | 0.99 | 0.01 | -0.01 | 4/16/2026 | 9/4/2026 3:59:55 PM EST |
| 40.00 | 2.00 | 3.80 | 2.90 | 3.26 | +0.93 | +39.92% | 0.07 | 1 | 278 | 0.53 | 0.90 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 42.50 | 1.30 | 1.75 | 1.53 | 1.40 | +0.63 | +81.82% | 0.04 | 9 | 74 | 0.31 | 0.64 | 0.14 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.25 | -35.72% | 0.01 | 8 | 65 | 0.31 | 0.28 | 0.13 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.40 | 0.07 | 0.05 | -0.01 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 3,066 | 0.55 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 413 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.38 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:55 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 | 4.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.86 | -0.01 | 0.01 | -0.01 | 8/4/2026 | 9/4/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.65 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.46 | -0.10 | 0.07 | -0.03 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 42.50 | 0.15 | 1.05 | 0.60 | 1.00 | +0.30 | +42.86% | 0.01 | 1 | 47 | 0.28 | -0.36 | 0.14 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 2.05 | 2.70 | 2.38 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.38 | -0.72 | 0.13 | -0.04 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 47.50 | 4.10 | 5.80 | 4.95 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.92 | -0.93 | 0.05 | -0.01 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 50.00 | 6.80 | 9.10 | 7.95 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 52.50 | 9.30 | 10.70 | 10.00 | 7.99 | 0.00 | 0.00% | 0.19 | 0 | 40 | 1.27 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 PM EST |
| 55.00 | 11.60 | 13.30 | 12.45 | 10.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 57.50 | 14.10 | 15.80 | 14.95 | 12.80 | 0.00 | 0.00% | 0.26 | 0 | 72 | 1.85 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 16.20 | 19.00 | 17.60 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 62.50 | 19.10 | 21.50 | 20.30 | % | 0.32 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 65.00 | 21.30 | 24.00 | 22.65 | % | 0.35 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 70.00 | 26.30 | 28.20 | 27.25 | % | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 75.00 | 31.10 | 33.30 | 32.20 | % | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |