Options Chain for AMPHENOL CORP NEW CL A (APH) - $67.58 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.80 | 34.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 40.00 | 25.80 | 29.30 | 23.90 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 21.80 | 24.20 | 32.88 | 0.00 | 0.00% | 0 | 157 | 0.98 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 17.20 | 18.30 | 20.00 | 0.00 | 0.00% | 0 | 58 | 0.58 | 0.99 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 12.70 | 14.60 | 12.50 | -3.60 | -22.36% | 1 | 180 | 0.66 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 7.70 | 9.00 | 9.50 | 0.00 | 0.00% | 0 | 628 | 0.40 | 0.85 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 4.50 | 4.90 | 4.68 | -1.34 | -22.26% | 7 | 707 | 0.30 | 0.66 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 2.00 | 2.25 | 2.05 | -0.66 | -24.36% | 29 | 2,261 | 0.29 | 0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 0.70 | 0.90 | 0.70 | -0.20 | -22.23% | 95 | 1,595 | 0.29 | 0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 13 | 4,076 | 0.29 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2,285 | 0.36 | 0.03 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 203 | 0.53 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.35 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:03 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 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/21/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 1.30 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 329 | 0.64 | -0.01 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 1,896 | 0.38 | -0.05 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 60.00 | 0.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 1,049 | 0.33 | -0.15 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 65.00 | 1.75 | 1.95 | 1.95 | +0.45 | +30.00% | 98 | 1,164 | 0.30 | -0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 70.00 | 4.10 | 4.50 | 4.50 | +0.80 | +21.63% | 5 | 1,882 | 0.29 | -0.59 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 75.00 | 7.70 | 8.30 | 8.30 | +1.05 | +14.49% | 4 | 701 | 0.28 | -0.81 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 80.00 | 11.60 | 13.20 | 12.10 | 0.00 | 0.00% | 0 | 303 | 0.43 | -0.92 | 0.02 | -0.01 | 1/28/2025 | 2/21/2025 4:00:03 PM EST |
| 85.00 | 17.20 | 18.40 | 14.00 | 0.00 | 0.00% | 0 | 28 | 0.56 | -0.97 | 0.01 | 0.00 | 1/15/2025 | 2/21/2025 4:00:03 PM EST |
| 90.00 | 22.10 | 23.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 25.50 | 29.50 | 23.65 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 100.00 | 30.70 | 34.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |