Options Chain for AMPHENOL CORP NEW CL A (APH) - $89.79 as of 5/30/2025 5:04:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 52.80 | 56.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 47.80 | 51.90 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 42.80 | 46.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 37.80 | 41.90 | 30.20 | 0.00 | 0.00% | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 33.00 | 36.90 | 12.11 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 28.00 | 32.00 | 21.00 | 0.00 | 0.00% | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 23.00 | 26.80 | 20.08 | 0.00 | 0.00% | 0 | 163 | 1.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 18.20 | 21.80 | 18.40 | 0.00 | 0.00% | 0 | 170 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 13.70 | 16.40 | 14.20 | 0.00 | 0.00% | 0 | 507 | 0.82 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 8.90 | 11.50 | 9.20 | -0.13 | -1.40% | 14 | 1,525 | 0.45 | 0.93 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 5.50 | 5.90 | 5.66 | +0.78 | +15.99% | 27 | 2,404 | 0.30 | 0.81 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 2.15 | 2.50 | 2.21 | +0.39 | +21.43% | 2,432 | 7,217 | 0.28 | 0.50 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.50 | 0.65 | 0.60 | +0.15 | +33.34% | 65 | 192 | 0.26 | 0.17 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.30 | 0.03 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 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 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 300 | 1.21 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 65.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 511 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 262 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 1,159 | 0.42 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 80.00 | 0.20 | 0.30 | 0.24 | -0.10 | -29.42% | 9 | 2,015 | 0.34 | -0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 85.00 | 0.70 | 0.85 | 0.80 | -0.30 | -27.28% | 152 | 1,567 | 0.30 | -0.19 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 90.00 | 1.30 | 2.85 | 3.05 | +0.10 | +3.39% | 18 | 90 | 0.30 | -0.50 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 3.80 | 6.70 | 6.55 | -0.40 | -5.76% | 12 | 2 | 0.41 | -0.83 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 9.40 | 12.20 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 5/30/2025 4:00:01 PM EST |