Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $30.72 as of 11/20/2024 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.00 | 14.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 20.00 | 8.50 | 13.30 | 19.40 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:23 PM EST |
| 22.50 | 6.00 | 10.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 25.00 | 3.50 | 8.20 | 18.32 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.99 | 0.01 | 0.00 | 5/8/2024 | 11/20/2024 3:59:23 PM EST |
| 27.50 | 2.20 | 5.00 | % | 0 | 0 | 0.41 | 0.91 | 0.06 | -0.01 | 11/20/2024 3:59:23 PM EST | |||
| 30.00 | 1.45 | 1.55 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.29 | 0.65 | 0.15 | -0.02 | 11/15/2024 | 11/20/2024 3:59:23 PM EST |
| 32.50 | 0.40 | 0.45 | 0.42 | -0.18 | -30.00% | 2 | 78 | 0.29 | 0.28 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 313 | 0.30 | 0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 37.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 253 | 0.77 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 806 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:23 PM EST |
| 42.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 78 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:23 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.15 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:23 PM EST |
| 47.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:23 PM EST |
| 50.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 356 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:23 PM EST |
| 55.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:23 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:23 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.01 | 0.01 | 0.00 | 8/5/2024 | 11/20/2024 3:59:23 PM EST |
| 27.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.38 | -0.09 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 30.00 | 0.60 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 179 | 0.29 | -0.35 | 0.15 | -0.02 | 11/18/2024 | 11/20/2024 3:59:23 PM EST |
| 32.50 | 0.85 | 2.95 | 0.95 | 0.00 | 0.00% | 0 | 205 | 0.29 | -0.72 | 0.13 | -0.02 | 11/14/2024 | 11/20/2024 3:59:23 PM EST |
| 35.00 | 2.75 | 4.70 | 4.20 | +0.78 | +22.81% | 1 | 252 | 0.50 | -0.93 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:23 PM EST |
| 37.50 | 5.50 | 8.10 | 3.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:23 PM EST |
| 40.00 | 7.10 | 11.60 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:23 PM EST |
| 42.50 | 9.80 | 14.30 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:23 PM EST |
| 45.00 | 12.00 | 16.80 | 9.40 | 0.00 | 0.00% | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:23 PM EST |
| 47.50 | 14.60 | 19.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST | |||
| 50.00 | 17.40 | 21.80 | 16.04 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:23 PM EST |
| 55.00 | 22.40 | 26.80 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:23 PM EST |
| 60.00 | 27.40 | 31.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:23 PM EST |