Options Chain for AMPHENOL CORP NEW CL A (APH) - $85.55 as of 5/27/2025 2:44:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.50 | 55.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 46.50 | 50.60 | 24.50 | 0.00 | 0.00% | 0 | 8 | 1.75 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 41.80 | 45.60 | 38.50 | 0.00 | 0.00% | 0 | 195 | 1.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 36.70 | 40.40 | 35.10 | 0.00 | 0.00% | 0 | 40 | 1.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 31.70 | 35.80 | 31.52 | 0.00 | 0.00% | 0 | 24 | 1.16 | 0.99 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 27.80 | 29.70 | 26.90 | 0.00 | 0.00% | 0 | 123 | 0.79 | 0.98 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 23.70 | 24.30 | 21.20 | 0.00 | 0.00% | 0 | 593 | 0.38 | 0.96 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 18.70 | 19.30 | 18.94 | +1.64 | +9.48% | 1 | 1,875 | 0.37 | 0.93 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 14.10 | 14.60 | 13.80 | +2.50 | +22.13% | 1 | 1,623 | 0.36 | 0.88 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 9.70 | 10.20 | 9.89 | +2.09 | +26.80% | 8 | 2,426 | 0.33 | 0.80 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 6.00 | 6.30 | 6.00 | +1.40 | +30.44% | 22 | 5,030 | 0.30 | 0.67 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 3.10 | 3.30 | 3.20 | +1.00 | +45.46% | 86 | 1,397 | 0.28 | 0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 1.30 | 1.45 | 1.40 | +0.50 | +55.56% | 1,039 | 1,432 | 0.27 | 0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 0.00 | 0.70 | 0.52 | +0.17 | +48.58% | 15 | 952 | 0.27 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 105.00 | 0.15 | 0.25 | 0.24 | -0.02 | -7.70% | 1 | 14 | 0.27 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.02 | 0.00 | 0.00 | 12/23/2024 | 5/27/2025 1:58:57 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 | 0.25 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 211 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:57 PM EST |
| 55.00 | 0.05 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 436 | 0.65 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 1:58:57 PM EST |
| 60.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,335 | 0.54 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 6 | 1,012 | 0.46 | -0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 70.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 2,982 | 0.41 | -0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 75.00 | 0.50 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 1,638 | 0.36 | -0.12 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 80.00 | 1.05 | 1.15 | 1.15 | -0.66 | -36.47% | 10 | 2,552 | 0.32 | -0.20 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 85.00 | 2.25 | 2.35 | 2.30 | -1.13 | -32.95% | 40 | 456 | 0.30 | -0.33 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 90.00 | 4.30 | 4.50 | 4.44 | -2.18 | -32.94% | 41 | 96 | 0.28 | -0.53 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 95.00 | 7.50 | 7.80 | 10.29 | 0.00 | 0.00% | 0 | 83 | 0.26 | -0.74 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 100.00 | 11.10 | 12.00 | 12.20 | -2.62 | -17.68% | 5 | 5 | 0.26 | -0.88 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 105.00 | 16.20 | 16.80 | 26.96 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.01 | 1/22/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 20.00 | 23.10 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |