Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $41.30 as of 10/30/2026 1:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 25.60 | 29.90 | 27.75 | % | 2.22 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 15.00 | 23.10 | 27.40 | 25.25 | 31.70 | 0.00 | 0.00% | 1.68 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/30/2026 4:00:00 PM EST |
| 17.50 | 20.60 | 24.70 | 22.65 | % | 1.29 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 20.00 | 18.10 | 22.20 | 20.15 | % | 1.01 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 22.50 | 15.70 | 19.70 | 17.70 | 29.31 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/30/2026 4:00:00 PM EST |
| 25.00 | 13.20 | 17.20 | 15.20 | % | 0.61 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 27.50 | 10.70 | 14.70 | 12.70 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 30.00 | 8.30 | 11.90 | 10.10 | 21.35 | 0.00 | 0.00% | 0.34 | 0 | 13 | 1.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/30/2026 4:00:00 PM EST |
| 32.50 | 6.50 | 9.00 | 7.75 | 21.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.19 | 0.99 | 0.02 | 0.00 | 6/3/2026 | 10/30/2026 4:00:00 PM EST |
| 35.00 | 4.20 | 6.60 | 5.40 | % | 0.15 | 0 | 0 | 0.96 | 0.91 | 0.04 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 37.50 | 2.15 | 4.40 | 3.28 | % | 0.09 | 0 | 2 | 0.78 | 0.77 | 0.08 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 40.00 | 1.25 | 1.90 | 1.58 | 2.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | 0.54 | 0.10 | -0.03 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 42.50 | 0.20 | 1.25 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.40 | 0.29 | 0.09 | -0.03 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.79 | 0.13 | 0.05 | -0.02 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 110 | 1.23 | 0.04 | 0.02 | -0.01 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/30/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/30/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 1.43 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/30/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/30/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/30/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/30/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/30/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.73 | -0.01 | 0.02 | 0.00 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.70 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.51 | -0.09 | 0.04 | -0.01 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 37.50 | 0.35 | 0.85 | 0.60 | 0.45 | 0.00 | 0.00% | 0.02 | 12 | 28 | 0.43 | -0.23 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 40.00 | 1.25 | 1.75 | 1.50 | 1.60 | +0.27 | +20.31% | 0.04 | 20 | 20 | 0.41 | -0.46 | 0.10 | -0.03 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 42.50 | 2.00 | 3.80 | 2.90 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.61 | -0.71 | 0.09 | -0.03 | 10/28/2026 | 10/30/2026 4:00:00 PM EST |
| 45.00 | 4.10 | 5.70 | 4.90 | 3.28 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.63 | -0.87 | 0.05 | -0.02 | 10/6/2026 | 10/30/2026 4:00:00 PM EST |
| 47.50 | 6.10 | 8.60 | 7.35 | 3.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | -0.96 | 0.02 | -0.01 | 8/5/2026 | 10/30/2026 4:00:00 PM EST |
| 50.00 | 8.30 | 11.30 | 9.80 | % | 0.20 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 52.50 | 11.20 | 13.60 | 12.40 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/30/2026 4:00:00 PM EST |
| 55.00 | 12.90 | 16.90 | 14.90 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 57.50 | 15.30 | 19.40 | 17.35 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 60.00 | 17.80 | 21.90 | 19.85 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 62.50 | 21.00 | 24.40 | 22.70 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 65.00 | 22.90 | 26.90 | 24.90 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 27.90 | 31.90 | 29.90 | % | 0.43 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 75.00 | 32.90 | 36.90 | 34.90 | % | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST |