Options Chain for AMPHENOL CORP NEW CL A (APH) - $69.71 as of 2/4/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.70 | 37.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 27.70 | 32.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 22.70 | 27.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 18.40 | 22.50 | 27.80 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.99 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 13.40 | 16.90 | 14.40 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.98 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 8.90 | 12.60 | 11.60 | 0.00 | 0.00% | 0 | 18 | 0.46 | 0.90 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 6.10 | 7.30 | 6.30 | -0.81 | -11.40% | 27 | 44 | 0.40 | 0.76 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 2.95 | 3.20 | 3.20 | -0.20 | -5.89% | 77 | 332 | 0.32 | 0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 1.10 | 1.35 | 1.21 | -0.14 | -10.37% | 159 | 864 | 0.31 | 0.28 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.30 | 0.60 | 0.44 | -0.06 | -12.00% | 46 | 975 | 0.31 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.05 | 1.05 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.47 | 0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 157 | 0.39 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 288 | 0.59 | -0.02 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.40 | 0.65 | 0.35 | -0.05 | -12.50% | 2 | 86 | 0.38 | -0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 1.10 | 1.30 | 1.15 | +0.01 | +0.88% | 16 | 610 | 0.33 | -0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 1.30 | 3.10 | 2.95 | +0.15 | +5.36% | 35 | 1,084 | 0.31 | -0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 5.70 | 6.80 | 6.00 | +0.07 | +1.18% | 3 | 271 | 0.31 | -0.72 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 9.70 | 11.00 | 9.00 | 0.00 | 0.00% | 0 | 119 | 0.33 | -0.88 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 13.30 | 17.10 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 17.70 | 22.50 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 22.60 | 27.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 27.80 | 32.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 32.70 | 37.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |