Options Chain for AMPHENOL CORP NEW CL A (APH) - $80.51 as of 5/5/2025 7:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.40 | 47.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 38.50 | 42.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 33.50 | 37.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 28.60 | 32.80 | 26.00 | 0.00 | 0.00% | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 23.70 | 27.80 | 12.11 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 18.80 | 22.80 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.97 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 15.40 | 16.50 | 14.89 | 0.00 | 0.00% | 0 | 190 | 0.55 | 0.93 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 11.10 | 11.40 | 11.40 | -0.34 | -2.90% | 2 | 178 | 0.38 | 0.87 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 6.60 | 7.20 | 7.28 | -0.26 | -3.45% | 12 | 246 | 0.32 | 0.75 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 3.60 | 3.70 | 3.80 | -0.20 | -5.00% | 36 | 1,489 | 0.30 | 0.55 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 1.40 | 1.50 | 1.45 | -0.25 | -14.71% | 48 | 983 | 0.27 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.45 | 0.55 | 0.55 | -0.01 | -1.79% | 120 | 130 | 0.27 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.10 | 0.25 | 0.20 | % | 3 | 0 | 0.28 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 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 | 0.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 300 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.67 | -0.01 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.45 | 0.75 | +0.45 | +150.00% | 3 | 70 | 0.48 | -0.03 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.20 | 0.35 | 0.30 | -0.02 | -6.25% | 1 | 510 | 0.39 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.65 | 0.75 | 0.65 | +0.02 | +3.18% | 57 | 141 | 0.37 | -0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 1.45 | 1.55 | 1.38 | -0.02 | -1.43% | 31 | 317 | 0.33 | -0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 3.00 | 3.20 | 2.90 | +0.01 | +0.35% | 210 | 333 | 0.30 | -0.45 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 5.80 | 7.60 | 5.60 | 0.00 | 0.00% | 39 | 104 | 0.27 | -0.69 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 8.20 | 11.40 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.87 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 13.60 | 14.90 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 17.60 | 21.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |