Options Chain for AMPHENOL CORP NEW CL A (APH) - $71.45 as of 11/20/2024 7:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.10 | 38.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 29.10 | 33.10 | 30.62 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 24.10 | 28.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 19.30 | 23.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 55.00 | 14.40 | 17.30 | 16.77 | % | 2 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST | |
| 60.00 | 9.60 | 13.30 | 14.10 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 4.60 | 6.70 | 6.58 | 0.00 | 0.00% | 0 | 135 | 0.30 | 0.87 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 2.60 | 4.00 | 2.80 | +0.04 | +1.45% | 333 | 1,881 | 0.26 | 0.59 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.65 | 0.80 | 0.73 | -0.02 | -2.67% | 558 | 1,947 | 0.25 | 0.24 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 0.10 | 0.25 | 0.25 | +0.10 | +66.67% | 24 | 322 | 0.28 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 0.00 | 0.45 | 0.05 | +0.01 | +25.00% | 10 | 39 | 0.47 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 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 | 1.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.55 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 104 | 0.59 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.35 | 0.45 | 0.47 | +0.07 | +17.50% | 2 | 1,734 | 0.29 | -0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 1.55 | 1.65 | 1.82 | +0.18 | +10.98% | 5 | 1,486 | 0.27 | -0.41 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 4.60 | 4.80 | 5.08 | +0.31 | +6.50% | 2 | 169 | 0.26 | -0.76 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 7.00 | 11.10 | 6.60 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.95 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 12.30 | 15.70 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 90.00 | 17.00 | 21.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 95.00 | 22.50 | 26.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 100.00 | 26.70 | 31.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |