Options Chain for AMPHENOL CORP NEW CL A (APH) - $72.72 as of 1/22/2025 9:44:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.50 | 35.40 | 29.60 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 25.80 | 30.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 20.90 | 24.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 16.00 | 19.80 | 14.92 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 11.30 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 14 | 0.87 | 0.94 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 8.50 | 8.80 | 8.40 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.85 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 4.50 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 1,456 | 0.36 | 0.67 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 2.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 6,852 | 0.34 | 0.42 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.75 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 7,076 | 0.36 | 0.20 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,395 | 0.37 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 134 | 0.84 | 0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 142 | 0.65 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 337 | 0.43 | -0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.55 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 2,189 | 0.39 | -0.15 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 1.50 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 5,729 | 0.36 | -0.33 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 3.20 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 1,081 | 0.35 | -0.58 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 7.30 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 61 | 0.33 | -0.80 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 11.70 | 14.30 | % | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 15.40 | 19.30 | % | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 20.40 | 24.30 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 25.00 | 29.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 30.00 | 34.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 110.00 | 35.00 | 39.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |