Options Chain for AMPHENOL CORP NEW CL A (APH) - $63.58 as of 9/16/2024 3:08:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.80 | 37.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 30.00 | 31.30 | 35.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 32.50 | 28.80 | 32.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 35.00 | 26.30 | 30.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 37.50 | 25.10 | 27.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 40.00 | 23.30 | 23.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 42.50 | 20.80 | 21.40 | % | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 45.00 | 18.30 | 19.80 | 18.51 | +3.06 | +19.81% | 156 | 222 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 47.50 | 15.80 | 16.10 | 15.96 | -0.34 | -2.09% | 66 | 104 | 0.51 | 0.98 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 50.00 | 13.40 | 13.70 | 13.53 | -0.94 | -6.50% | 1 | 59 | 0.40 | 0.97 | 0.01 | -0.01 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 52.50 | 10.90 | 11.20 | 13.50 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.94 | 0.01 | -0.02 | 8/16/2024 | 9/16/2024 2:59:01 PM EST |
| 55.00 | 8.50 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 166 | 0.39 | 0.90 | 0.02 | -0.02 | 9/5/2024 | 9/16/2024 2:59:01 PM EST |
| 57.50 | 6.30 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 1,236 | 0.34 | 0.84 | 0.04 | -0.03 | 9/11/2024 | 9/16/2024 2:59:01 PM EST |
| 60.00 | 4.30 | 4.50 | 4.40 | -0.20 | -4.35% | 14 | 1,250 | 0.31 | 0.75 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 62.50 | 2.60 | 2.70 | 2.65 | -0.44 | -14.24% | 4 | 2,407 | 0.29 | 0.59 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 65.00 | 1.35 | 1.50 | 1.45 | -0.20 | -12.13% | 111 | 4,421 | 0.28 | 0.39 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 67.50 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 33 | 4,524 | 0.28 | 0.24 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 70.00 | 0.25 | 0.40 | 0.34 | -0.11 | -24.45% | 10 | 2,744 | 0.28 | 0.15 | 0.04 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 72.50 | 0.10 | 0.25 | 0.20 | -0.02 | -9.10% | 665 | 1,797 | 0.30 | 0.11 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 75.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 731 | 0.34 | 0.06 | 0.02 | -0.01 | 9/11/2024 | 9/16/2024 2:59:01 PM EST |
| 77.50 | 0.05 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 130 | 0.39 | 0.04 | 0.01 | -0.01 | 8/21/2024 | 9/16/2024 2:59:01 PM EST |
| 80.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 144 | 0.47 | 0.02 | 0.01 | 0.00 | 9/4/2024 | 9/16/2024 2:59:01 PM EST |
| 82.50 | 0.05 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 740 | 0.57 | 0.01 | 0.00 | 0.00 | 7/22/2024 | 9/16/2024 2:59:01 PM EST |
| 85.00 | 0.05 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 212 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/16/2024 2:59:01 PM EST |
| 87.50 | 0.05 | 0.40 | 0.06 | 0.00 | 0.00% | 1 | 47 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 99 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 92.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:59:01 PM EST |
| 97.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:59:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 9/16/2024 2:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 9/16/2024 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/16/2024 2:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 2:59:01 PM EST |
| 47.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 88 | 0.55 | -0.02 | 0.00 | -0.01 | 9/4/2024 | 9/16/2024 2:59:01 PM EST |
| 50.00 | 0.05 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 826 | 0.56 | -0.03 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:59:01 PM EST |
| 52.50 | 0.10 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 772 | 0.41 | -0.06 | 0.01 | -0.02 | 9/9/2024 | 9/16/2024 2:59:01 PM EST |
| 55.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 1 | 1,346 | 0.37 | -0.10 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 57.50 | 0.40 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 5,418 | 0.33 | -0.16 | 0.04 | -0.03 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 60.00 | 0.90 | 1.00 | 0.95 | +0.10 | +11.77% | 152 | 3,758 | 0.30 | -0.25 | 0.06 | -0.03 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 62.50 | 1.65 | 1.80 | 1.70 | +0.01 | +0.60% | 49 | 6,152 | 0.29 | -0.41 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 65.00 | 2.95 | 3.10 | 3.10 | +0.02 | +0.65% | 20 | 3,171 | 0.27 | -0.61 | 0.08 | -0.03 | 9/16/2024 | 9/16/2024 2:59:01 PM EST |
| 67.50 | 4.70 | 4.90 | 4.97 | 0.00 | 0.00% | 0 | 2,277 | 0.27 | -0.76 | 0.06 | -0.03 | 9/12/2024 | 9/16/2024 2:59:01 PM EST |
| 70.00 | 6.90 | 7.10 | 6.59 | 0.00 | 0.00% | 0 | 1,186 | 0.29 | -0.85 | 0.04 | -0.02 | 9/13/2024 | 9/16/2024 2:59:01 PM EST |
| 72.50 | 9.30 | 9.50 | 9.80 | 0.00 | 0.00% | 0 | 964 | 0.33 | -0.89 | 0.03 | -0.02 | 9/12/2024 | 9/16/2024 2:59:01 PM EST |
| 75.00 | 11.10 | 12.00 | 12.30 | 0.00 | 0.00% | 0 | 114 | 0.39 | -0.94 | 0.02 | -0.01 | 8/12/2024 | 9/16/2024 2:59:01 PM EST |
| 77.50 | 13.60 | 14.50 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 7/23/2024 | 9/16/2024 2:59:01 PM EST |
| 80.00 | 16.70 | 17.30 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 82.50 | 19.20 | 19.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 85.00 | 21.70 | 22.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 87.50 | 24.20 | 24.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 90.00 | 24.70 | 28.90 | 0.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/16/2024 2:59:01 PM EST |
| 92.50 | 27.40 | 31.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 95.00 | 30.00 | 33.90 | 1.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/16/2024 2:59:01 PM EST |
| 97.50 | 32.40 | 36.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:01 PM EST | |||
| 100.00 | 34.90 | 38.90 | 0.56 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/16/2024 2:59:01 PM EST |
| 105.00 | 39.90 | 43.90 | 0.72 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 9/16/2024 2:59:01 PM EST |