Options Chain for AMPHENOL CORP NEW CL A (APH) - $120.49 as of 4/26/2024 8:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.90 | 67.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 60.00 | 58.90 | 62.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 65.00 | 54.00 | 57.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 70.00 | 49.00 | 52.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 75.00 | 44.40 | 48.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 80.00 | 39.00 | 43.00 | 36.48 | 0.00 | 0.00% | 0 | 38 | 1.47 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:14 PM EST |
| 85.00 | 34.00 | 38.00 | 31.53 | 0.00 | 0.00% | 0 | 16 | 1.30 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:14 PM EST |
| 90.00 | 28.90 | 33.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 95.00 | 24.10 | 28.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 100.00 | 18.70 | 23.10 | 20.30 | +9.60 | +89.72% | 10 | 62 | 0.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 105.00 | 14.20 | 18.50 | 14.90 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.99 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:14 PM EST |
| 110.00 | 9.40 | 12.60 | 11.20 | +3.80 | +51.36% | 1 | 397 | 0.31 | 0.95 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 115.00 | 6.20 | 6.80 | 6.60 | +0.90 | +15.79% | 107 | 2,663 | 0.23 | 0.82 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 120.00 | 2.90 | 3.10 | 3.10 | +0.50 | +19.24% | 153 | 2,950 | 0.22 | 0.57 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 125.00 | 1.00 | 1.10 | 1.13 | +0.03 | +2.73% | 88 | 9,308 | 0.22 | 0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 130.00 | 0.25 | 0.45 | 0.25 | -0.13 | -34.22% | 15 | 296 | 0.24 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 135.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 272 | 0.28 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:14 PM EST |
| 140.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.48 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:14 PM EST |
| 145.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 52 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:14 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:14 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:14 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 541 | 0.74 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:14 PM EST |
| 100.00 | 0.00 | 0.75 | 0.01 | -0.02 | -66.67% | 2 | 3,925 | 0.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 105.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 1,261 | 0.39 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:14 PM EST |
| 110.00 | 0.15 | 0.25 | 0.21 | -0.29 | -58.00% | 11 | 8,323 | 0.27 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 115.00 | 0.60 | 1.70 | 0.60 | -0.55 | -47.83% | 35 | 2,099 | 0.23 | -0.18 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 120.00 | 2.00 | 2.20 | 2.05 | -0.95 | -31.67% | 149 | 811 | 0.22 | -0.43 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:14 PM EST |
| 125.00 | 5.00 | 5.40 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.72 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 3:59:14 PM EST |
| 130.00 | 9.30 | 10.00 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.89 | 0.03 | -0.03 | 4/8/2024 | 4/26/2024 3:59:14 PM EST |
| 135.00 | 12.30 | 16.30 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:14 PM EST | |||
| 140.00 | 17.60 | 21.30 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 145.00 | 22.30 | 26.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 150.00 | 27.30 | 31.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 155.00 | 32.30 | 36.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 160.00 | 37.30 | 40.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST | |||
| 165.00 | 42.30 | 46.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:14 PM EST |