Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $50.38 as of 5/29/2026 3:15:33 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 | 32.60 | 36.90 | 34.75 | % | 2.32 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 17.50 | 30.20 | 34.40 | 32.30 | % | 1.85 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 20.00 | 27.70 | 31.90 | 29.80 | % | 1.49 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 22.50 | 25.60 | 29.30 | 27.45 | 19.47 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:56 PM EST |
| 25.00 | 22.70 | 26.90 | 24.80 | % | 0.99 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 27.50 | 20.20 | 24.40 | 22.30 | % | 0.81 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 30.00 | 17.80 | 21.90 | 19.85 | % | 0.66 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 32.50 | 15.70 | 19.40 | 17.55 | 9.55 | 0.00 | 0.00% | 0.54 | 0 | 23 | 2.11 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:56 PM EST |
| 35.00 | 13.40 | 16.80 | 15.10 | 11.00 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.73 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 37.50 | 11.70 | 13.90 | 12.80 | 11.60 | 0.00 | 0.00% | 0.34 | 0 | 73 | 1.35 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 40.00 | 9.60 | 11.00 | 10.30 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 466 | 1.00 | 0.96 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 42.50 | 7.20 | 8.30 | 7.75 | 7.92 | -0.08 | -1.00% | 0.18 | 2 | 81 | 0.74 | 0.92 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 45.00 | 5.00 | 6.00 | 5.50 | 5.67 | +0.12 | +2.17% | 0.12 | 102 | 561 | 0.62 | 0.84 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 47.50 | 3.20 | 3.50 | 3.35 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.43 | 0.72 | 0.07 | -0.05 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 50.00 | 1.60 | 2.00 | 1.80 | 1.95 | -0.60 | -23.53% | 0.04 | 6 | 60 | 0.41 | 0.53 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 52.50 | 0.95 | 1.15 | 1.05 | 1.00 | -0.20 | -16.67% | 0.02 | 7 | 387 | 0.42 | 0.34 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 55.00 | 0.45 | 0.60 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.21 | 0.05 | -0.04 | 5/21/2026 | 5/29/2026 2:58:56 PM EST |
| 57.50 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.13 | 0.04 | -0.03 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.02 | -0.02 | 5/29/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 5.00 | 2.50 | % | 0.17 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 2 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:56 PM EST | |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:58:56 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:58:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | -0.04 | 0.01 | -0.02 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 42.50 | 0.15 | 0.75 | 0.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.59 | -0.08 | 0.02 | -0.03 | 5/12/2026 | 5/29/2026 2:58:56 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.47 | -0.16 | 0.04 | -0.04 | 5/26/2026 | 5/29/2026 2:58:56 PM EST |
| 47.50 | 0.80 | 1.15 | 0.98 | 1.00 | -0.60 | -37.50% | 0.02 | 2 | 4 | 0.42 | -0.28 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 50.00 | 1.75 | 2.20 | 1.98 | 1.90 | +0.20 | +11.77% | 0.04 | 3 | 9 | 0.42 | -0.47 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 52.50 | 3.40 | 3.80 | 3.60 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | -0.66 | 0.07 | -0.05 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 55.00 | 4.80 | 6.10 | 5.45 | % | 0.10 | 0 | 0 | 0.62 | -0.79 | 0.05 | -0.04 | 5/29/2026 2:58:56 PM EST | |||
| 57.50 | 6.90 | 8.40 | 7.65 | % | 0.13 | 0 | 0 | 0.70 | -0.87 | 0.04 | -0.03 | 5/29/2026 2:58:56 PM EST | |||
| 60.00 | 9.10 | 10.90 | 10.00 | % | 0.17 | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.02 | 5/29/2026 2:58:56 PM EST |