Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $32.49 as of 7/25/2025 1:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 19.30 | 17.40 | % | 1.16 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.50 | 13.00 | 16.00 | 14.50 | % | 0.83 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 11.60 | 14.20 | 12.90 | % | 0.65 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 8.10 | 11.20 | 9.65 | % | 0.43 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 6.10 | 9.10 | 7.60 | % | 0.30 | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.50 | 4.70 | 5.60 | 5.15 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.89 | 0.93 | 0.04 | -0.01 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 2.90 | 3.10 | 3.00 | 2.80 | +0.75 | +36.59% | 0.10 | 1 | 11 | 0.47 | 0.77 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 1.25 | 1.45 | 1.35 | 1.18 | -0.33 | -21.86% | 0.04 | 24 | 215 | 0.41 | 0.49 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.42 | 0.22 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.07 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.01 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.61 | -0.07 | 0.04 | -0.01 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.44 | -0.23 | 0.09 | -0.03 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 1.20 | 1.40 | 1.30 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.42 | -0.51 | 0.12 | -0.03 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 35.00 | 2.85 | 3.10 | 2.98 | % | 0.09 | 0 | 0 | 0.47 | -0.78 | 0.09 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 37.50 | 4.40 | 5.60 | 5.00 | % | 0.13 | 0 | 0 | 0.60 | -0.93 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 5.80 | 9.60 | 7.70 | % | 0.19 | 0 | 0 | 1.40 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.50 | 8.20 | 12.00 | 10.10 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |