Options Chain for AMPHENOL CORP NEW CL A (APH) - $68.35 as of 3/28/2025 7:15:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 33.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 24.50 | 28.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 20.80 | 23.80 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 15.50 | 19.10 | % | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 11.50 | 13.90 | % | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 8.00 | 10.20 | 8.20 | -0.78 | -8.69% | 21 | 17 | 0.39 | 0.79 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 4.50 | 4.70 | 4.60 | +0.11 | +2.45% | 28 | 21 | 0.37 | 0.62 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 2.05 | 2.25 | 2.15 | -0.65 | -23.22% | 143 | 1,193 | 0.35 | 0.38 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.80 | 0.95 | 0.85 | -0.24 | -22.02% | 74 | 763 | 0.34 | 0.19 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.25 | 0.40 | 0.30 | -0.05 | -14.29% | 20 | 121 | 0.34 | 0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.64 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.67 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 50.00 | 0.15 | 0.35 | 0.90 | % | 2 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 55.00 | 0.45 | 0.60 | 0.52 | +0.18 | +52.95% | 1 | 55 | 0.44 | -0.10 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 60.00 | 1.10 | 1.25 | 1.19 | +0.40 | +50.64% | 9 | 1,220 | 0.39 | -0.21 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 2.55 | 2.70 | 2.35 | +0.35 | +17.50% | 33 | 416 | 0.37 | -0.38 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 5.10 | 5.40 | 5.20 | +0.75 | +16.86% | 229 | 74 | 0.35 | -0.62 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 8.80 | 9.10 | 8.38 | +0.98 | +13.25% | 1 | 93 | 0.34 | -0.81 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 11.50 | 15.20 | % | 0 | 0 | 0.39 | -0.91 | 0.02 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 85.00 | 16.40 | 19.30 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 22.50 | 24.20 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 26.40 | 30.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |