Options Chain for AMPHENOL CORP NEW CL A (APH) - $59.85 as of 9/6/2024 8:14:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.00 | 26.90 | 27.43 | 0.00 | 0.00% | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 17.80 | 21.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 13.00 | 16.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 8.00 | 12.00 | 10.75 | -1.44 | -11.82% | 4 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 5.00 | 5.30 | 5.90 | -5.15 | -46.61% | 4 | 56 | 0.42 | 0.89 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 1.10 | 1.45 | 1.55 | -1.15 | -42.60% | 1 | 453 | 0.33 | 0.48 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.10 | 0.25 | 0.20 | -0.28 | -58.34% | 8 | 2,226 | 0.33 | 0.07 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | -0.04 | -50.00% | 5 | 7,730 | 0.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 345 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 111 | 1.34 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 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 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 871 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.05 | 1.70 | 0.32 | +0.07 | +28.00% | 2 | 2,316 | 0.61 | -0.11 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 1.55 | 1.70 | 1.65 | +0.70 | +73.69% | 44 | 5,314 | 0.31 | -0.52 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 5.30 | 5.50 | 4.90 | +1.25 | +34.25% | 12 | 1,664 | 0.65 | -0.93 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 8.20 | 12.40 | 10.10 | +0.02 | +0.20% | 5 | 87 | 0.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 13.20 | 17.30 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.30 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 18.20 | 22.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 23.20 | 27.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 28.20 | 32.10 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 33.20 | 37.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 38.00 | 42.30 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 105.00 | 42.90 | 47.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |