Options Chain for AMPHENOL CORP NEW CL A (APH) - $93.82 as of 6/20/2025 8:34:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.00 | 46.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 37.20 | 41.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 32.30 | 36.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 27.40 | 31.30 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 22.60 | 26.50 | 24.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.97 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 75.00 | 17.80 | 21.70 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 13.20 | 16.50 | 15.20 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.88 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 9.00 | 12.40 | % | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.05 | 6/20/2025 3:59:50 PM EST | |||
| 90.00 | 6.00 | 7.70 | 7.29 | % | 31 | 0 | 0.29 | 0.67 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 95.00 | 4.40 | 4.70 | 4.39 | +0.04 | +0.92% | 106 | 17 | 0.32 | 0.51 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 2.15 | 2.60 | 2.40 | +0.07 | +3.01% | 222 | 13 | 0.30 | 0.35 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 0.35 | 1.55 | 1.10 | -0.06 | -5.18% | 12 | 5 | 0.31 | 0.22 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 110.00 | 0.50 | 0.70 | % | 0 | 0 | 0.30 | 0.12 | 0.02 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.06 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 0.25 | 1.05 | 0.61 | -0.19 | -23.75% | 1 | 1 | 0.45 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 80.00 | 0.70 | 1.15 | 1.04 | % | 4 | 0 | 0.39 | -0.12 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 85.00 | 0.70 | 1.90 | 1.80 | % | 15 | 0 | 0.37 | -0.21 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 90.00 | 2.05 | 4.30 | 3.04 | % | 11 | 0 | 0.36 | -0.33 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 95.00 | 4.00 | 5.60 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.49 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 6.70 | 8.90 | % | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 10.10 | 13.10 | % | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 14.40 | 18.40 | % | 0 | 0 | 0.50 | -0.88 | 0.02 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 19.30 | 23.40 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 120.00 | 24.30 | 28.40 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 29.30 | 33.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 130.00 | 34.30 | 38.40 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 39.30 | 43.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 140.00 | 44.30 | 48.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |