Options Chain for SENSATA TECHNOLOGIES HLDG PLC SHS (ST) - $27.44 as of 5/30/2025 5:59:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 14.20 | 18.10 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.50 | 11.70 | 15.60 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 9.20 | 13.10 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 17.50 | 6.70 | 10.60 | 10.30 | 0.00 | 0.00% | 0 | 23 | 2.55 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 20.00 | 4.40 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 69 | 2.12 | 0.98 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 22.50 | 1.85 | 4.40 | 3.90 | -0.46 | -10.55% | 1 | 229 | 0.90 | 0.89 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 25.00 | 1.15 | 2.85 | 3.45 | 0.00 | 0.00% | 0 | 83 | 0.98 | 0.67 | 0.13 | -0.02 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 27.50 | 0.35 | 0.45 | 0.45 | -0.32 | -41.56% | 13 | 153 | 0.37 | 0.30 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 787 | 0.41 | 0.07 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.67 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 37.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 154 | 2.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 16 | 2.43 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 160 | 2.18 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 151 | 2.83 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 92 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 419 | 0.63 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 22.50 | 0.10 | 0.15 | 0.15 | +0.06 | +66.67% | 1 | 915 | 0.47 | -0.11 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 25.00 | 0.45 | 0.80 | 0.80 | +0.25 | +45.46% | 68 | 112 | 0.44 | -0.33 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 27.50 | 1.55 | 2.25 | 1.70 | +0.30 | +21.43% | 1 | 294 | 0.39 | -0.70 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 30.00 | 3.30 | 4.30 | 2.94 | 0.00 | 0.00% | 0 | 384 | 0.65 | -0.93 | 0.06 | -0.01 | 5/15/2025 | 5/30/2025 4:00:06 PM EST |
| 32.50 | 4.30 | 8.40 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.64 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 35.00 | 6.90 | 10.90 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 4:00:06 PM EST |
| 37.50 | 9.40 | 13.40 | 4.80 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 4:00:06 PM EST |
| 40.00 | 11.90 | 15.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 42.50 | 14.40 | 18.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 45.00 | 16.90 | 20.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 47.50 | 19.40 | 23.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 50.00 | 21.90 | 25.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |