Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $31.26 as of 9/12/2025 9:28:00 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 | 19.80 | 23.30 | 21.55 | % | 2.16 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 12.50 | 17.10 | 20.80 | 18.95 | % | 1.52 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 15.00 | 14.50 | 18.30 | 16.40 | % | 1.09 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 17.50 | 12.30 | 15.80 | 14.05 | 5.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 11.10 | 13.30 | 12.20 | 9.00 | 0.00 | 0.00% | 0.61 | 0 | 110 | 4.44 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 8.50 | 9.10 | 8.80 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 306 | 1.87 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 6.10 | 6.60 | 6.35 | 6.05 | 0.00 | 0.00% | 0.25 | 0 | 396 | 1.40 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 3.70 | 4.10 | 3.90 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 260 | 0.95 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 1.45 | 1.60 | 1.53 | 3.39 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.45 | 0.81 | 0.19 | -0.02 | 8/26/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.12 | -28.58% | 0.01 | 6 | 1,350 | 0.39 | 0.20 | 0.20 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.05 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.06 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.63 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.21 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.49 | -0.19 | 0.19 | -0.02 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 32.50 | 1.40 | 1.50 | 1.45 | 1.30 | +0.30 | +30.00% | 0.04 | 1 | 136 | 0.32 | -0.80 | 0.20 | -0.03 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 35.00 | 2.40 | 4.00 | 3.20 | 1.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | -0.99 | 0.01 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 37.50 | 4.70 | 7.70 | 6.20 | % | 0.17 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 40.00 | 6.90 | 10.20 | 8.55 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 42.50 | 10.20 | 12.60 | 11.40 | % | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |