Options Chain for AMPHENOL CORP NEW CL A (APH) - $66.07 as of 4/1/2025 8:34:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.10 | 33.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 40.00 | 24.00 | 27.60 | 23.90 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 4/1/2025 4:00:03 PM EST |
| 45.00 | 21.00 | 21.30 | 21.00 | 0.00 | 0.00% | 0 | 159 | 1.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 50.00 | 15.30 | 18.00 | 16.00 | 0.00 | 0.00% | 0 | 51 | 1.09 | 1.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 55.00 | 11.10 | 11.40 | 12.95 | 0.00 | 0.00% | 0 | 185 | 0.49 | 0.97 | 0.01 | -0.02 | 3/19/2025 | 4/1/2025 4:00:03 PM EST |
| 60.00 | 6.40 | 6.70 | 6.55 | +0.15 | +2.35% | 1 | 780 | 0.43 | 0.87 | 0.04 | -0.05 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 65.00 | 2.60 | 2.80 | 2.78 | +0.45 | +19.32% | 3 | 2,697 | 0.38 | 0.61 | 0.08 | -0.07 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 70.00 | 0.55 | 0.65 | 0.59 | -0.04 | -6.35% | 34 | 5,933 | 0.34 | 0.23 | 0.06 | -0.05 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.20 | 0.15 | +0.07 | +87.50% | 45 | 1,942 | 0.36 | 0.05 | 0.02 | -0.02 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,101 | 0.44 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,279 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 203 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 72 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/1/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 36 | 1.36 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/1/2025 4:00:03 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 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 4/1/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/1/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 4/1/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 823 | 0.77 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 55.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,403 | 0.49 | -0.03 | 0.01 | -0.02 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 60.00 | 0.35 | 0.45 | 0.35 | -0.07 | -16.67% | 79 | 2,045 | 0.43 | -0.13 | 0.04 | -0.05 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 65.00 | 1.45 | 1.60 | 1.52 | -0.08 | -5.00% | 156 | 2,240 | 0.37 | -0.39 | 0.08 | -0.07 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 70.00 | 4.30 | 4.90 | 4.03 | +0.23 | +6.06% | 2 | 1,977 | 0.38 | -0.77 | 0.06 | -0.05 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 75.00 | 8.80 | 11.10 | 10.00 | 0.00 | 0.00% | 0 | 698 | 0.50 | -0.95 | 0.02 | -0.02 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 80.00 | 12.70 | 16.10 | 12.10 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 4/1/2025 4:00:03 PM EST |
| 85.00 | 17.20 | 21.10 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 4/1/2025 4:00:03 PM EST |
| 90.00 | 22.20 | 26.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 95.00 | 27.80 | 31.10 | 23.65 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 4/1/2025 4:00:03 PM EST |
| 100.00 | 32.90 | 36.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST |